| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 50.71 | 52.47 | 46.96 | 47 | 47 | -10.7 (-18.54%) | 7,518,056 |
| 19 Aug 2022 | CNY | 55 | 68.5 | 52.72 | 57.7 | 57.7 | +55.998 (+3290.13%) | 10,267,894 |
| 18 Aug 2022 | CNY | 1.75 | 1.75 | 1.696 | 1.702 | 1.702 | -0.046 (-2.66%) | 131,037 |
| 17 Aug 2022 | CNY | 1.8475 | 1.857 | 1.715 | 1.7485 | 1.7485 | -0.095 (-5.15%) | 351,713 |
| 16 Aug 2022 | CNY | 1.84 | 1.871 | 1.831 | 1.8435 | 1.8435 | +0.01 (+0.55%) | 58,600 |
| 15 Aug 2022 | CNY | 1.8365 | 1.8395 | 1.7815 | 1.8335 | 1.8335 | +0.012 (+0.66%) | 73,603 |
| 12 Aug 2022 | CNY | 1.7365 | 1.839 | 1.7365 | 1.8215 | 1.8215 | +0.072 (+4.12%) | 305,005 |
| 11 Aug 2022 | CNY | 1.737 | 1.786 | 1.6995 | 1.7495 | 1.7495 | +0.018 (+1.04%) | 122,653 |
| 10 Aug 2022 | CNY | 1.715 | 1.7475 | 1.637 | 1.7315 | 1.7315 | +0.025 (+1.46%) | 116,814 |
| 9 Aug 2022 | CNY | 1.754 | 1.758 | 1.697 | 1.7065 | 1.7065 | -0.064 (-3.59%) | 98,994 |
| 8 Aug 2022 | CNY | 1.7455 | 1.78 | 1.705 | 1.77 | 1.77 | +0.035 (+1.99%) | 324,956 |
| 5 Aug 2022 | CNY | 1.72 | 1.76 | 1.7085 | 1.7355 | 1.7355 | +0.034 (+1.97%) | 51,792 |
| 4 Aug 2022 | CNY | 1.633 | 1.726 | 1.632 | 1.702 | 1.702 | +0.078 (+4.80%) | 134,377 |
| 3 Aug 2022 | CNY | 1.569 | 1.634 | 1.567 | 1.624 | 1.624 | +0.054 (+3.47%) | 130,413 |
| 2 Aug 2022 | CNY | 1.582 | 1.587 | 1.53 | 1.5695 | 1.5695 | -0.013 (-0.79%) | 155,669 |
| 1 Aug 2022 | CNY | 1.58 | 1.609 | 1.569 | 1.582 | 1.582 | -0.001 (-0.06%) | 61,040 |
| 29 Jul 2022 | CNY | 1.552 | 1.612 | 1.551 | 1.583 | 1.583 | +0.033 (+2.13%) | 88,759 |
| 28 Jul 2022 | CNY | 1.5515 | 1.5595 | 1.519 | 1.55 | 1.55 | +0.007 (+0.45%) | 74,110 |
| 27 Jul 2022 | CNY | 1.497 | 1.557 | 1.48 | 1.543 | 1.543 | +0.06 (+4.08%) | 68,634 |
| 26 Jul 2022 | CNY | 1.53 | 1.531 | 1.4745 | 1.4825 | 1.4825 | -0.051 (-3.36%) | 63,180 |
| 25 Jul 2022 | CNY | 1.582 | 1.584 | 1.519 | 1.534 | 1.534 | -0.048 (-3.00%) | 95,247 |
| 22 Jul 2022 | CNY | 1.557 | 1.6205 | 1.5435 | 1.5815 | 1.5815 | +0.031 (+2.00%) | 106,447 |
| 21 Jul 2022 | CNY | 1.624 | 1.624 | 1.547 | 1.5505 | 1.5505 | -0.061 (-3.82%) | 160,810 |
| 20 Jul 2022 | CNY | 1.611 | 1.6345 | 1.5675 | 1.612 | 1.612 | +0.004 (+0.22%) | 148,632 |
| 19 Jul 2022 | CNY | 1.536 | 1.6085 | 1.536 | 1.6085 | 1.6085 | +0.074 (+4.86%) | 84,063 |
| 18 Jul 2022 | CNY | 1.5355 | 1.572 | 1.512 | 1.534 | 1.534 | +0.024 (+1.56%) | 70,577 |
| 15 Jul 2022 | CNY | 1.461 | 1.5125 | 1.425 | 1.5105 | 1.5105 | +0.04 (+2.69%) | 80,932 |
| 14 Jul 2022 | CNY | 1.4925 | 1.4995 | 1.4425 | 1.471 | 1.471 | -0.021 (-1.41%) | 166,327 |
| 13 Jul 2022 | CNY | 1.5295 | 1.5415 | 1.465 | 1.492 | 1.492 | -0.02 (-1.32%) | 88,748 |
| 12 Jul 2022 | CNY | 1.518 | 1.5465 | 1.465 | 1.512 | 1.512 | -0.014 (-0.92%) | 178,607 |
