| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 3.68 | 3.7 | 3.6 | 3.68 | 3.68 | +0.01 (+0.27%) | 19,476,443 |
| 11 Aug 2022 | CNY | 3.82 | 3.85 | 3.66 | 3.67 | 3.67 | -0.15 (-3.93%) | 25,112,437 |
| 10 Aug 2022 | CNY | 3.8 | 3.86 | 3.7 | 3.82 | 3.82 | +0.03 (+0.79%) | 19,881,204 |
| 9 Aug 2022 | CNY | 3.85 | 3.85 | 3.67 | 3.79 | 3.79 | +0.05 (+1.34%) | 18,829,604 |
| 8 Aug 2022 | CNY | 3.6 | 3.8 | 3.57 | 3.74 | 3.74 | +0.14 (+3.89%) | 22,810,919 |
| 5 Aug 2022 | CNY | 3.51 | 3.64 | 3.48 | 3.6 | 3.6 | +0.08 (+2.27%) | 23,967,090 |
| 4 Aug 2022 | CNY | 3.49 | 3.54 | 3.44 | 3.52 | 3.52 | +0.03 (+0.86%) | 14,041,444 |
| 3 Aug 2022 | CNY | 3.35 | 3.54 | 3.35 | 3.49 | 3.49 | +0.17 (+5.12%) | 25,096,290 |
| 2 Aug 2022 | CNY | 3.45 | 3.49 | 3.29 | 3.32 | 3.32 | -0.12 (-3.49%) | 25,301,910 |
| 1 Aug 2022 | CNY | 3.26 | 3.44 | 3.23 | 3.44 | 3.44 | +0.19 (+5.85%) | 23,959,951 |
| 29 Jul 2022 | CNY | 3.29 | 3.32 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 11,688,486 |
| 28 Jul 2022 | CNY | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 9,562,307 |
| 27 Jul 2022 | CNY | 3.29 | 3.29 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 16,597,167 |
| 26 Jul 2022 | CNY | 3.14 | 3.29 | 3.12 | 3.26 | 3.26 | +0.16 (+5.16%) | 30,098,821 |
| 25 Jul 2022 | CNY | 3.14 | 3.23 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 12,198,923 |
| 22 Jul 2022 | CNY | 3.05 | 3.19 | 3.05 | 3.14 | 3.14 | +0.07 (+2.28%) | 18,829,501 |
| 21 Jul 2022 | CNY | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 9,815,266 |
| 20 Jul 2022 | CNY | 3.06 | 3.1 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 10,607,001 |
| 19 Jul 2022 | CNY | 3.02 | 3.08 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 9,703,853 |
| 18 Jul 2022 | CNY | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | +0.04 (+1.34%) | 6,960,102 |
| 15 Jul 2022 | CNY | 2.99 | 3.05 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 8,037,502 |
| 14 Jul 2022 | CNY | 2.96 | 3 | 2.94 | 2.99 | 2.99 | 0.0 (0.0%) | 5,318,706 |
| 13 Jul 2022 | CNY | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 6,934,602 |
| 12 Jul 2022 | CNY | 2.94 | 2.98 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 6,547,100 |
| 11 Jul 2022 | CNY | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | -0.09 (-2.96%) | 10,032,100 |
| 8 Jul 2022 | CNY | 3 | 3.07 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 7,526,904 |
| 7 Jul 2022 | CNY | 3.04 | 3.04 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 5,838,402 |
| 6 Jul 2022 | CNY | 3.1 | 3.1 | 3 | 3.04 | 3.04 | -0.06 (-1.94%) | 8,699,510 |
| 5 Jul 2022 | CNY | 3.07 | 3.11 | 2.99 | 3.1 | 3.1 | +0.04 (+1.31%) | 13,231,500 |
| 4 Jul 2022 | CNY | 3.05 | 3.14 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 9,503,200 |
