| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | +0.01 (+0.25%) | 20,606,460 |
| 22 Aug 2022 | CNY | 3.97 | 4.01 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 19,181,913 |
| 19 Aug 2022 | CNY | 3.98 | 4.03 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 24,921,620 |
| 18 Aug 2022 | CNY | 4.02 | 4.02 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 33,597,300 |
| 17 Aug 2022 | CNY | 3.94 | 4.1 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 51,471,945 |
| 16 Aug 2022 | CNY | 3.95 | 4 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 23,465,637 |
| 15 Aug 2022 | CNY | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | +0.09 (+2.33%) | 42,489,127 |
| 12 Aug 2022 | CNY | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 21,084,047 |
| 11 Aug 2022 | CNY | 3.79 | 3.86 | 3.79 | 3.85 | 3.85 | +0.06 (+1.58%) | 25,867,880 |
| 10 Aug 2022 | CNY | 3.78 | 3.8 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 16,407,654 |
| 9 Aug 2022 | CNY | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 18,511,383 |
| 8 Aug 2022 | CNY | 3.78 | 3.81 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 18,314,082 |
| 5 Aug 2022 | CNY | 3.76 | 3.8 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 21,776,130 |
| 4 Aug 2022 | CNY | 3.79 | 3.84 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 29,532,801 |
| 3 Aug 2022 | CNY | 3.73 | 3.84 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 37,354,141 |
| 2 Aug 2022 | CNY | 3.96 | 3.96 | 3.69 | 3.73 | 3.73 | -0.25 (-6.28%) | 54,081,715 |
| 1 Aug 2022 | CNY | 3.98 | 4.01 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 23,804,912 |
| 29 Jul 2022 | CNY | 4.04 | 4.07 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 30,013,563 |
| 28 Jul 2022 | CNY | 4.07 | 4.09 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 25,402,974 |
| 27 Jul 2022 | CNY | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 20,673,554 |
| 26 Jul 2022 | CNY | 4.07 | 4.09 | 4.01 | 4.09 | 4.09 | +0.02 (+0.49%) | 23,968,541 |
| 25 Jul 2022 | CNY | 4.16 | 4.22 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 39,610,684 |
| 22 Jul 2022 | CNY | 4.05 | 4.21 | 4.05 | 4.16 | 4.16 | +0.1 (+2.46%) | 66,916,657 |
| 21 Jul 2022 | CNY | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 25,420,343 |
| 20 Jul 2022 | CNY | 4.09 | 4.11 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 31,606,497 |
| 19 Jul 2022 | CNY | 4.12 | 4.13 | 4.04 | 4.07 | 4.07 | -0.04 (-0.97%) | 44,808,232 |
| 18 Jul 2022 | CNY | 3.84 | 4.22 | 3.84 | 4.11 | 4.11 | +0.28 (+7.31%) | 90,122,872 |
| 15 Jul 2022 | CNY | 3.97 | 3.97 | 3.82 | 3.83 | 3.83 | -0.14 (-3.53%) | 42,071,820 |
| 14 Jul 2022 | CNY | 4.04 | 4.04 | 3.94 | 3.97 | 3.97 | -0.07 (-1.73%) | 34,238,555 |
| 13 Jul 2022 | CNY | 3.92 | 4.05 | 3.91 | 4.04 | 4.04 | +0.11 (+2.80%) | 42,632,160 |
