| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 5,133,490 |
| 22 Aug 2022 | CNY | 3.92 | 3.97 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 7,001,800 |
| 19 Aug 2022 | CNY | 3.91 | 3.96 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,333,212 |
| 18 Aug 2022 | CNY | 3.97 | 3.98 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 10,467,988 |
| 17 Aug 2022 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 8,876,802 |
| 16 Aug 2022 | CNY | 3.93 | 3.97 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 6,327,400 |
| 15 Aug 2022 | CNY | 3.94 | 3.95 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,992,700 |
| 12 Aug 2022 | CNY | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 7,002,237 |
| 11 Aug 2022 | CNY | 3.9 | 3.95 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 5,692,467 |
| 10 Aug 2022 | CNY | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 4,308,500 |
| 9 Aug 2022 | CNY | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 7,007,490 |
| 8 Aug 2022 | CNY | 3.96 | 4.02 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 7,982,598 |
| 5 Aug 2022 | CNY | 3.95 | 3.99 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 5,988,100 |
| 4 Aug 2022 | CNY | 3.89 | 3.97 | 3.84 | 3.95 | 3.95 | +0.07 (+1.80%) | 7,713,718 |
| 3 Aug 2022 | CNY | 3.88 | 3.97 | 3.82 | 3.88 | 3.88 | -0.02 (-0.51%) | 9,242,304 |
| 2 Aug 2022 | CNY | 4.06 | 4.1 | 3.8 | 3.9 | 3.9 | -0.19 (-4.65%) | 19,026,800 |
| 1 Aug 2022 | CNY | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 8,653,400 |
| 29 Jul 2022 | CNY | 4.21 | 4.23 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,734,892 |
| 28 Jul 2022 | CNY | 4.23 | 4.24 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,100,400 |
| 27 Jul 2022 | CNY | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 7,511,691 |
| 26 Jul 2022 | CNY | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 7,092,902 |
| 25 Jul 2022 | CNY | 4.17 | 4.21 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,593,300 |
| 22 Jul 2022 | CNY | 4.16 | 4.22 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 8,379,400 |
| 21 Jul 2022 | CNY | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 13,264,198 |
| 20 Jul 2022 | CNY | 4.27 | 4.29 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 15,790,402 |
| 19 Jul 2022 | CNY | 4.2 | 4.28 | 4.15 | 4.27 | 4.27 | +0.08 (+1.91%) | 14,757,200 |
| 18 Jul 2022 | CNY | 4.03 | 4.25 | 4.03 | 4.19 | 4.19 | +0.12 (+2.95%) | 13,927,100 |
| 15 Jul 2022 | CNY | 4.22 | 4.24 | 4.05 | 4.07 | 4.07 | -0.21 (-4.91%) | 18,982,998 |
| 14 Jul 2022 | CNY | 4.38 | 4.4 | 4.24 | 4.28 | 4.28 | -0.12 (-2.73%) | 15,772,700 |
| 13 Jul 2022 | CNY | 4.37 | 4.41 | 4.31 | 4.4 | 4.4 | +0.03 (+0.69%) | 12,374,984 |
