| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 3.11 | 3.07 | 3.1 | 3.07 | 3.07 | -0.02 (-0.65%) | 20,219,860 |
| 18 Aug 2022 | CNY | 3.17 | 3.08 | 3.16 | 3.09 | 3.09 | -0.07 (-2.22%) | 26,569,080 |
| 17 Aug 2022 | CNY | 3.19 | 3.13 | 3.19 | 3.16 | 3.16 | -0.02 (-0.63%) | 19,398,200 |
| 16 Aug 2022 | CNY | 3.18 | 3.12 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 24,523,130 |
| 15 Aug 2022 | CNY | 3.19 | 3.13 | 3.19 | 3.14 | 3.14 | -0.04 (-1.26%) | 22,371,000 |
| 12 Aug 2022 | CNY | 3.22 | 3.15 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 21,291,500 |
| 11 Aug 2022 | CNY | 3.18 | 3.13 | 3.15 | 3.17 | 3.17 | +0.02 (+0.63%) | 21,093,300 |
| 10 Aug 2022 | CNY | 3.22 | 3.1 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 28,833,360 |
| 9 Aug 2022 | CNY | 3.13 | 3.1 | 3.12 | 3.11 | 3.11 | -0.03 (-0.96%) | 16,220,900 |
| 8 Aug 2022 | CNY | 3.15 | 3.09 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 15,826,460 |
| 5 Aug 2022 | CNY | 3.17 | 3.05 | 3.06 | 3.15 | 3.15 | +0.09 (+2.94%) | 25,795,700 |
| 4 Aug 2022 | CNY | 3.08 | 3 | 3.06 | 3.06 | 3.06 | +0.03 (+0.99%) | 19,645,130 |
| 3 Aug 2022 | CNY | 3.15 | 3.01 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 26,028,530 |
| 2 Aug 2022 | CNY | 3.26 | 3 | 3.26 | 3.06 | 3.06 | -0.22 (-6.71%) | 51,137,810 |
| 1 Aug 2022 | CNY | 3.37 | 3.27 | 3.36 | 3.28 | 3.28 | -0.07 (-2.09%) | 23,720,390 |
| 29 Jul 2022 | CNY | 3.38 | 3.32 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 26,000,760 |
| 28 Jul 2022 | CNY | 3.34 | 3.31 | 3.32 | 3.33 | 3.33 | +0.02 (+0.60%) | 18,004,870 |
| 27 Jul 2022 | CNY | 3.34 | 3.3 | 3.33 | 3.31 | 3.31 | -0.03 (-0.90%) | 17,170,500 |
| 26 Jul 2022 | CNY | 3.35 | 3.26 | 3.31 | 3.34 | 3.34 | +0.03 (+0.91%) | 20,924,750 |
| 25 Jul 2022 | CNY | 3.38 | 3.3 | 3.33 | 3.31 | 3.31 | -0.04 (-1.19%) | 19,817,210 |
| 22 Jul 2022 | CNY | 3.39 | 3.32 | 3.38 | 3.35 | 3.35 | -0.02 (-0.59%) | 27,921,800 |
| 21 Jul 2022 | CNY | 3.43 | 3.36 | 3.42 | 3.37 | 3.37 | -0.05 (-1.46%) | 33,251,700 |
| 20 Jul 2022 | CNY | 3.45 | 3.4 | 3.44 | 3.42 | 3.42 | -0.02 (-0.58%) | 26,721,070 |
| 19 Jul 2022 | CNY | 3.46 | 3.38 | 3.4 | 3.44 | 3.44 | +0.05 (+1.47%) | 32,766,210 |
| 18 Jul 2022 | CNY | 3.4 | 3.34 | 3.35 | 3.39 | 3.39 | +0.04 (+1.19%) | 24,093,610 |
| 15 Jul 2022 | CNY | 3.44 | 3.35 | 3.43 | 3.35 | 3.35 | -0.13 (-3.74%) | 29,264,870 |
| 14 Jul 2022 | CNY | 3.48 | 3.32 | 3.43 | 3.48 | 3.48 | +0.02 (+0.58%) | 63,698,200 |
| 13 Jul 2022 | CNY | 3.47 | 3.42 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 27,689,130 |
| 12 Jul 2022 | CNY | 3.51 | 3.43 | 3.45 | 3.44 | 3.44 | -0.04 (-1.15%) | 37,469,720 |
| 11 Jul 2022 | CNY | 3.59 | 3.42 | 3.58 | 3.48 | 3.48 | -0.12 (-3.33%) | 57,006,900 |
