| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 0.461 | 0.463 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 3,895,090,541 |
| 16 Aug 2022 | CNY | 0.471 | 0.474 | 0.452 | 0.455 | 0.455 | -0.013 (-2.78%) | 4,939,122,303 |
| 15 Aug 2022 | CNY | 0.464 | 0.474 | 0.463 | 0.468 | 0.468 | +0.001 (+0.21%) | 3,282,935,900 |
| 12 Aug 2022 | CNY | 0.467 | 0.469 | 0.463 | 0.467 | 0.467 | +0.003 (+0.65%) | 3,620,999,858 |
| 11 Aug 2022 | CNY | 0.457 | 0.465 | 0.457 | 0.464 | 0.464 | +0.014 (+3.11%) | 4,062,244,416 |
| 10 Aug 2022 | CNY | 0.462 | 0.464 | 0.449 | 0.45 | 0.45 | -0.016 (-3.43%) | 4,110,229,500 |
| 9 Aug 2022 | CNY | 0.468 | 0.47 | 0.462 | 0.466 | 0.466 | -0.004 (-0.85%) | 3,977,892,023 |
| 8 Aug 2022 | CNY | 0.474 | 0.476 | 0.468 | 0.47 | 0.47 | -0.009 (-1.88%) | 4,048,307,643 |
| 5 Aug 2022 | CNY | 0.482 | 0.482 | 0.474 | 0.479 | 0.479 | +0.003 (+0.63%) | 3,294,384,754 |
| 4 Aug 2022 | CNY | 0.474 | 0.479 | 0.471 | 0.476 | 0.476 | +0.014 (+3.03%) | 4,198,121,354 |
| 3 Aug 2022 | CNY | 0.462 | 0.468 | 0.46 | 0.462 | 0.462 | +0.008 (+1.76%) | 5,705,955,806 |
| 2 Aug 2022 | CNY | 0.46 | 0.46 | 0.449 | 0.454 | 0.454 | -0.015 (-3.20%) | 5,753,724,793 |
| 1 Aug 2022 | CNY | 0.465 | 0.472 | 0.462 | 0.469 | 0.469 | 0.0 (0.0%) | 4,600,917,500 |
| 29 Jul 2022 | CNY | 0.497 | 0.497 | 0.467 | 0.469 | 0.469 | -0.026 (-5.25%) | 8,177,180,883 |
| 28 Jul 2022 | CNY | 0.5 | 0.501 | 0.495 | 0.495 | 0.495 | -0.001 (-0.20%) | 3,563,341,425 |
| 27 Jul 2022 | CNY | 0.498 | 0.502 | 0.495 | 0.496 | 0.496 | -0.009 (-1.78%) | 3,568,073,980 |
| 26 Jul 2022 | CNY | 0.499 | 0.507 | 0.497 | 0.505 | 0.505 | +0.009 (+1.81%) | 4,001,750,646 |
| 25 Jul 2022 | CNY | 0.501 | 0.502 | 0.491 | 0.496 | 0.496 | -0.009 (-1.78%) | 4,032,309,412 |
| 22 Jul 2022 | CNY | 0.508 | 0.511 | 0.502 | 0.505 | 0.505 | +0.003 (+0.60%) | 3,905,762,689 |
| 21 Jul 2022 | CNY | 0.5 | 0.508 | 0.499 | 0.502 | 0.502 | -0.002 (-0.40%) | 4,614,699,637 |
| 20 Jul 2022 | CNY | 0.501 | 0.506 | 0.5 | 0.504 | 0.504 | +0.012 (+2.44%) | 3,421,777,292 |
| 19 Jul 2022 | CNY | 0.495 | 0.497 | 0.488 | 0.492 | 0.492 | -0.006 (-1.20%) | 4,062,261,839 |
| 18 Jul 2022 | CNY | 0.486 | 0.498 | 0.479 | 0.498 | 0.498 | +0.015 (+3.11%) | 5,618,644,943 |
| 15 Jul 2022 | CNY | 0.49 | 0.494 | 0.482 | 0.483 | 0.483 | -0.013 (-2.62%) | 4,734,712,548 |
| 14 Jul 2022 | CNY | 0.496 | 0.502 | 0.492 | 0.496 | 0.496 | 0.0 (0.0%) | 4,122,424,104 |
| 13 Jul 2022 | CNY | 0.495 | 0.502 | 0.492 | 0.496 | 0.496 | +0.004 (+0.81%) | 4,560,504,457 |
| 12 Jul 2022 | CNY | 0.495 | 0.499 | 0.488 | 0.492 | 0.492 | -0.006 (-1.20%) | 7,500,653,605 |
| 11 Jul 2022 | CNY | 0.517 | 0.517 | 0.498 | 0.498 | 0.498 | -0.025 (-4.78%) | 6,994,275,921 |
| 8 Jul 2022 | CNY | 0.529 | 0.531 | 0.521 | 0.523 | 0.523 | +0.002 (+0.38%) | 5,466,891,408 |
| 7 Jul 2022 | CNY | 0.517 | 0.525 | 0.51 | 0.521 | 0.521 | +0.001 (+0.19%) | 5,665,214,400 |
