| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2022 | CNY | 3.48 | 3.53 | 3.475 | 3.524 | 3.524 | +0.049 (+1.41%) | 6,431,200 |
| 4 Aug 2022 | CNY | 3.443 | 3.485 | 3.443 | 3.475 | 3.475 | +0.032 (+0.93%) | 5,538,100 |
| 3 Aug 2022 | CNY | 3.469 | 3.494 | 3.437 | 3.443 | 3.443 | -0.024 (-0.69%) | 6,338,600 |
| 2 Aug 2022 | CNY | 3.522 | 3.522 | 3.436 | 3.467 | 3.467 | -0.06 (-1.70%) | 7,476,900 |
| 1 Aug 2022 | CNY | 3.53 | 3.542 | 3.507 | 3.527 | 3.527 | -0.011 (-0.31%) | 5,533,400 |
| 29 Jul 2022 | CNY | 3.585 | 3.618 | 3.527 | 3.538 | 3.538 | -0.046 (-1.28%) | 8,157,500 |
| 28 Jul 2022 | CNY | 3.589 | 3.632 | 3.578 | 3.584 | 3.584 | 0.0 (0.0%) | 8,504,700 |
| 27 Jul 2022 | CNY | 3.609 | 3.609 | 3.578 | 3.584 | 3.584 | -0.03 (-0.83%) | 2,913,000 |
| 26 Jul 2022 | CNY | 3.601 | 3.636 | 3.591 | 3.614 | 3.614 | +0.018 (+0.50%) | 3,509,200 |
| 25 Jul 2022 | CNY | 3.62 | 3.62 | 3.587 | 3.596 | 3.596 | -0.024 (-0.66%) | 7,596,000 |
| 22 Jul 2022 | CNY | 3.594 | 3.642 | 3.585 | 3.62 | 3.62 | +0.025 (+0.70%) | 10,004,700 |
| 21 Jul 2022 | CNY | 3.635 | 3.638 | 3.594 | 3.595 | 3.595 | -0.038 (-1.05%) | 5,931,200 |
| 20 Jul 2022 | CNY | 3.631 | 3.657 | 3.625 | 3.633 | 3.633 | +0.006 (+0.17%) | 4,091,900 |
| 19 Jul 2022 | CNY | 3.647 | 3.647 | 3.591 | 3.627 | 3.627 | -0.016 (-0.44%) | 6,172,600 |
| 18 Jul 2022 | CNY | 3.597 | 3.651 | 3.583 | 3.643 | 3.643 | +0.046 (+1.28%) | 6,175,491 |
| 15 Jul 2022 | CNY | 3.643 | 3.689 | 3.587 | 3.597 | 3.597 | -0.051 (-1.40%) | 5,683,200 |
| 14 Jul 2022 | CNY | 3.672 | 3.672 | 3.634 | 3.648 | 3.648 | -0.024 (-0.65%) | 5,201,700 |
| 13 Jul 2022 | CNY | 3.679 | 3.691 | 3.656 | 3.672 | 3.672 | -0.011 (-0.30%) | 3,798,200 |
| 12 Jul 2022 | CNY | 3.714 | 3.715 | 3.667 | 3.683 | 3.683 | -0.021 (-0.57%) | 5,108,700 |
| 11 Jul 2022 | CNY | 3.755 | 3.76 | 3.686 | 3.704 | 3.704 | -0.056 (-1.49%) | 5,538,100 |
| 8 Jul 2022 | CNY | 3.753 | 3.796 | 3.753 | 3.76 | 3.76 | +0.009 (+0.24%) | 5,411,600 |
| 7 Jul 2022 | CNY | 3.766 | 3.776 | 3.73 | 3.751 | 3.751 | -0.015 (-0.40%) | 4,975,600 |
| 6 Jul 2022 | CNY | 3.82 | 3.824 | 3.744 | 3.766 | 3.766 | -0.058 (-1.52%) | 6,567,600 |
| 5 Jul 2022 | CNY | 3.818 | 3.862 | 3.783 | 3.824 | 3.824 | +0.001 (+0.03%) | 7,173,300 |
| 4 Jul 2022 | CNY | 3.816 | 3.828 | 3.775 | 3.823 | 3.823 | +0.002 (+0.05%) | 7,191,500 |
| 1 Jul 2022 | CNY | 3.829 | 3.864 | 3.804 | 3.821 | 3.821 | -0.01 (-0.26%) | 7,217,400 |
| 30 Jun 2022 | CNY | 3.775 | 3.868 | 3.775 | 3.831 | 3.831 | +0.063 (+1.67%) | 7,703,300 |
| 29 Jun 2022 | CNY | 3.804 | 3.816 | 3.761 | 3.768 | 3.768 | -0.031 (-0.82%) | 5,995,500 |
| 28 Jun 2022 | CNY | 3.755 | 3.81 | 3.745 | 3.799 | 3.799 | +0.034 (+0.90%) | 5,460,200 |
| 27 Jun 2022 | CNY | 3.723 | 3.8 | 3.723 | 3.765 | 3.765 | +0.043 (+1.16%) | 6,242,600 |
