| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 3.788 | 3.811 | 3.788 | 3.802 | 3.802 | +0.019 (+0.50%) | 2,134,890 |
| 29 Aug 2022 | CNY | 3.818 | 3.818 | 3.779 | 3.783 | 3.783 | -0.035 (-0.92%) | 4,412,100 |
| 26 Aug 2022 | CNY | 3.815 | 3.818 | 3.8 | 3.818 | 3.818 | +0.003 (+0.08%) | 3,286,000 |
| 25 Aug 2022 | CNY | 3.81 | 3.815 | 3.805 | 3.815 | 3.815 | +0.017 (+0.45%) | 2,938,800 |
| 24 Aug 2022 | CNY | 3.78 | 3.798 | 3.78 | 3.798 | 3.798 | +0.022 (+0.58%) | 4,027,200 |
| 23 Aug 2022 | CNY | 3.77 | 3.781 | 3.77 | 3.776 | 3.776 | +0.011 (+0.29%) | 4,134,600 |
| 22 Aug 2022 | CNY | 3.768 | 3.775 | 3.763 | 3.765 | 3.765 | -0.01 (-0.26%) | 4,842,700 |
| 19 Aug 2022 | CNY | 3.772 | 3.777 | 3.772 | 3.775 | 3.775 | -0.005 (-0.13%) | 4,001,800 |
| 18 Aug 2022 | CNY | 3.776 | 3.799 | 3.776 | 3.78 | 3.78 | -0.019 (-0.50%) | 3,721,750 |
| 17 Aug 2022 | CNY | 3.796 | 3.804 | 3.795 | 3.799 | 3.799 | -0.014 (-0.37%) | 4,401,700 |
| 16 Aug 2022 | CNY | 3.805 | 3.813 | 3.803 | 3.813 | 3.813 | -0.005 (-0.13%) | 3,336,600 |
| 15 Aug 2022 | CNY | 3.816 | 3.824 | 3.816 | 3.818 | 3.818 | +0.011 (+0.29%) | 4,571,500 |
| 12 Aug 2022 | CNY | 3.794 | 3.807 | 3.794 | 3.807 | 3.807 | +0.013 (+0.34%) | 5,240,900 |
| 11 Aug 2022 | CNY | 3.78 | 3.801 | 3.78 | 3.794 | 3.794 | -0.02 (-0.52%) | 5,248,600 |
| 10 Aug 2022 | CNY | 3.807 | 3.823 | 3.807 | 3.814 | 3.814 | +0.009 (+0.24%) | 4,854,400 |
| 9 Aug 2022 | CNY | 3.785 | 3.808 | 3.785 | 3.805 | 3.805 | +0.016 (+0.42%) | 6,260,600 |
| 8 Aug 2022 | CNY | 3.8 | 3.8 | 3.782 | 3.789 | 3.789 | -0.022 (-0.58%) | 4,080,600 |
| 5 Aug 2022 | CNY | 3.789 | 3.812 | 3.789 | 3.811 | 3.811 | +0.034 (+0.90%) | 4,754,900 |
| 4 Aug 2022 | CNY | 3.774 | 3.798 | 3.767 | 3.777 | 3.777 | +0.003 (+0.08%) | 6,470,300 |
| 3 Aug 2022 | CNY | 3.762 | 3.774 | 3.754 | 3.774 | 3.774 | -0.016 (-0.42%) | 5,504,300 |
| 2 Aug 2022 | CNY | 3.787 | 3.804 | 3.787 | 3.79 | 3.79 | +0.027 (+0.72%) | 6,370,300 |
| 1 Aug 2022 | CNY | 3.761 | 3.766 | 3.761 | 3.763 | 3.763 | +0.002 (+0.05%) | 5,269,800 |
| 29 Jul 2022 | CNY | 3.732 | 3.765 | 3.732 | 3.761 | 3.761 | +0.05 (+1.35%) | 4,432,400 |
| 28 Jul 2022 | CNY | 3.696 | 3.711 | 3.696 | 3.711 | 3.711 | +0.035 (+0.95%) | 4,467,700 |
| 27 Jul 2022 | CNY | 3.686 | 3.691 | 3.67 | 3.676 | 3.676 | -0.005 (-0.14%) | 3,508,400 |
| 26 Jul 2022 | CNY | 3.694 | 3.696 | 3.676 | 3.681 | 3.681 | 0.0 (0.0%) | 4,078,000 |
| 25 Jul 2022 | CNY | 3.672 | 3.685 | 3.672 | 3.681 | 3.681 | +0.013 (+0.35%) | 2,826,000 |
| 22 Jul 2022 | CNY | 3.658 | 3.671 | 3.657 | 3.668 | 3.668 | +0.047 (+1.30%) | 4,444,700 |
| 21 Jul 2022 | CNY | 3.643 | 3.643 | 3.612 | 3.621 | 3.621 | -0.022 (-0.60%) | 4,918,700 |
| 20 Jul 2022 | CNY | 3.648 | 3.653 | 3.643 | 3.643 | 3.643 | -0.001 (-0.03%) | 2,577,800 |
