| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.7 | 3.84 | 3.62 | 3.8 | 3.8 | +0.08 (+2.15%) | 140,988,605 |
| 19 Aug 2022 | CNY | 3.69 | 3.84 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 158,638,273 |
| 18 Aug 2022 | CNY | 3.7 | 3.76 | 3.62 | 3.7 | 3.7 | -0.03 (-0.80%) | 93,244,008 |
| 17 Aug 2022 | CNY | 3.69 | 3.76 | 3.66 | 3.73 | 3.73 | +0.05 (+1.36%) | 82,323,102 |
| 16 Aug 2022 | CNY | 3.7 | 3.71 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 56,204,980 |
| 15 Aug 2022 | CNY | 3.73 | 3.74 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 65,326,974 |
| 12 Aug 2022 | CNY | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 106,660,118 |
| 11 Aug 2022 | CNY | 3.58 | 3.73 | 3.58 | 3.69 | 3.69 | +0.12 (+3.36%) | 129,867,519 |
| 10 Aug 2022 | CNY | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 42,342,790 |
| 9 Aug 2022 | CNY | 3.6 | 3.62 | 3.54 | 3.6 | 3.6 | -0.01 (-0.28%) | 62,575,562 |
| 8 Aug 2022 | CNY | 3.59 | 3.63 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 60,740,455 |
| 5 Aug 2022 | CNY | 3.55 | 3.63 | 3.52 | 3.61 | 3.61 | +0.08 (+2.27%) | 79,829,454 |
| 4 Aug 2022 | CNY | 3.47 | 3.53 | 3.43 | 3.53 | 3.53 | +0.09 (+2.62%) | 62,057,381 |
| 3 Aug 2022 | CNY | 3.45 | 3.61 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 80,252,269 |
| 2 Aug 2022 | CNY | 3.63 | 3.63 | 3.41 | 3.45 | 3.45 | -0.23 (-6.25%) | 107,693,725 |
| 1 Aug 2022 | CNY | 3.6 | 3.74 | 3.57 | 3.68 | 3.68 | +0.05 (+1.38%) | 73,844,709 |
| 29 Jul 2022 | CNY | 3.66 | 3.73 | 3.63 | 3.63 | 3.63 | -0.02 (-0.55%) | 79,039,592 |
| 28 Jul 2022 | CNY | 3.65 | 3.72 | 3.64 | 3.65 | 3.65 | +0.03 (+0.83%) | 89,873,785 |
| 27 Jul 2022 | CNY | 3.61 | 3.64 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 55,457,674 |
| 26 Jul 2022 | CNY | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | +0.05 (+1.39%) | 74,351,410 |
| 25 Jul 2022 | CNY | 3.7 | 3.72 | 3.59 | 3.59 | 3.59 | -0.09 (-2.45%) | 75,805,279 |
| 22 Jul 2022 | CNY | 3.75 | 3.81 | 3.63 | 3.68 | 3.68 | -0.13 (-3.41%) | 136,180,302 |
| 21 Jul 2022 | CNY | 3.78 | 3.91 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 223,794,186 |
| 20 Jul 2022 | CNY | 3.74 | 3.82 | 3.65 | 3.75 | 3.75 | +0.09 (+2.46%) | 221,441,148 |
| 19 Jul 2022 | CNY | 3.45 | 3.76 | 3.42 | 3.66 | 3.66 | +0.22 (+6.40%) | 189,480,883 |
| 18 Jul 2022 | CNY | 3.36 | 3.45 | 3.36 | 3.44 | 3.44 | +0.08 (+2.38%) | 48,601,554 |
| 15 Jul 2022 | CNY | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | -0.09 (-2.61%) | 56,800,356 |
| 14 Jul 2022 | CNY | 3.45 | 3.49 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 59,455,220 |
| 13 Jul 2022 | CNY | 3.45 | 3.54 | 3.45 | 3.47 | 3.47 | +0.05 (+1.46%) | 53,176,495 |
| 12 Jul 2022 | CNY | 3.51 | 3.52 | 3.42 | 3.42 | 3.42 | -0.09 (-2.56%) | 55,750,295 |
