| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,622,100 |
| 22 Aug 2022 | CNY | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 3,585,500 |
| 19 Aug 2022 | CNY | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 2,986,400 |
| 18 Aug 2022 | CNY | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 3,300,600 |
| 17 Aug 2022 | CNY | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 4,137,302 |
| 16 Aug 2022 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 3,268,800 |
| 15 Aug 2022 | CNY | 3.85 | 3.85 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 3,760,750 |
| 12 Aug 2022 | CNY | 3.8 | 3.85 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 4,048,100 |
| 11 Aug 2022 | CNY | 3.77 | 3.84 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 4,311,459 |
| 10 Aug 2022 | CNY | 3.8 | 3.8 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,581,200 |
| 9 Aug 2022 | CNY | 3.79 | 3.81 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 2,340,900 |
| 8 Aug 2022 | CNY | 3.78 | 3.82 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 2,523,100 |
| 5 Aug 2022 | CNY | 3.77 | 3.8 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 3,572,832 |
| 4 Aug 2022 | CNY | 3.76 | 3.77 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 3,499,100 |
| 3 Aug 2022 | CNY | 3.76 | 3.82 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 5,215,872 |
| 2 Aug 2022 | CNY | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 8,484,165 |
| 1 Aug 2022 | CNY | 3.9 | 3.94 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 3,374,900 |
| 29 Jul 2022 | CNY | 3.93 | 3.95 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 4,927,800 |
| 28 Jul 2022 | CNY | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | +0.01 (+0.25%) | 4,023,900 |
| 27 Jul 2022 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,290,400 |
| 26 Jul 2022 | CNY | 3.93 | 3.96 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,509,405 |
| 25 Jul 2022 | CNY | 3.92 | 3.98 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 5,183,000 |
| 22 Jul 2022 | CNY | 3.93 | 3.96 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 4,618,500 |
| 21 Jul 2022 | CNY | 3.93 | 4 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,432,700 |
| 20 Jul 2022 | CNY | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,715,900 |
| 19 Jul 2022 | CNY | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 4,765,500 |
| 18 Jul 2022 | CNY | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | +0.11 (+2.91%) | 6,679,700 |
| 15 Jul 2022 | CNY | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | -0.14 (-3.57%) | 8,840,500 |
| 14 Jul 2022 | CNY | 3.99 | 4 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 7,901,300 |
| 13 Jul 2022 | CNY | 3.95 | 4 | 3.92 | 3.99 | 3.99 | +0.03 (+0.76%) | 4,910,702 |
