| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2022 | CNY | 3.97 | 4.12 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 13,327,171 |
| 12 Aug 2022 | CNY | 3.95 | 4.01 | 3.93 | 3.98 | 3.98 | +0.05 (+1.27%) | 8,087,526 |
| 11 Aug 2022 | CNY | 3.9 | 3.94 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 5,138,400 |
| 10 Aug 2022 | CNY | 3.93 | 3.95 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 6,269,700 |
| 9 Aug 2022 | CNY | 3.83 | 3.95 | 3.8 | 3.95 | 3.95 | +0.11 (+2.86%) | 10,247,402 |
| 8 Aug 2022 | CNY | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 4,285,700 |
| 5 Aug 2022 | CNY | 3.75 | 3.79 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 4,028,002 |
| 4 Aug 2022 | CNY | 3.69 | 3.74 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 3,805,202 |
| 3 Aug 2022 | CNY | 3.7 | 3.79 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 5,744,600 |
| 2 Aug 2022 | CNY | 3.88 | 3.88 | 3.67 | 3.74 | 3.74 | -0.18 (-4.59%) | 10,976,200 |
| 1 Aug 2022 | CNY | 3.91 | 3.93 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,393,500 |
| 29 Jul 2022 | CNY | 3.95 | 3.99 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 7,348,800 |
| 28 Jul 2022 | CNY | 3.93 | 3.97 | 3.91 | 3.96 | 3.96 | +0.06 (+1.54%) | 8,708,200 |
| 27 Jul 2022 | CNY | 3.92 | 3.93 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,916,300 |
| 26 Jul 2022 | CNY | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,639,458 |
| 25 Jul 2022 | CNY | 3.91 | 3.92 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 3,682,000 |
| 22 Jul 2022 | CNY | 3.9 | 3.92 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 5,259,700 |
| 21 Jul 2022 | CNY | 3.97 | 3.97 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 5,871,213 |
| 20 Jul 2022 | CNY | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 4,093,400 |
| 19 Jul 2022 | CNY | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 7,298,300 |
| 18 Jul 2022 | CNY | 3.75 | 3.94 | 3.75 | 3.93 | 3.93 | +0.12 (+3.15%) | 8,462,602 |
| 15 Jul 2022 | CNY | 3.92 | 3.96 | 3.8 | 3.81 | 3.81 | -0.13 (-3.30%) | 10,756,300 |
| 14 Jul 2022 | CNY | 3.99 | 4 | 3.94 | 3.94 | 3.94 | -0.05 (-1.25%) | 5,014,700 |
| 13 Jul 2022 | CNY | 3.92 | 3.99 | 3.91 | 3.99 | 3.99 | +0.06 (+1.53%) | 6,257,870 |
| 12 Jul 2022 | CNY | 3.98 | 3.99 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 6,022,457 |
| 11 Jul 2022 | CNY | 3.96 | 3.99 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 6,267,165 |
| 8 Jul 2022 | CNY | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,323,300 |
| 7 Jul 2022 | CNY | 3.94 | 4.03 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 7,269,900 |
| 6 Jul 2022 | CNY | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -0.17 (-4.11%) | 14,461,900 |
| 5 Jul 2022 | CNY | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 16,524,402 |
