| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 23,881,732 |
| 22 Aug 2022 | CNY | 3.03 | 3.07 | 3.01 | 3.07 | 3.07 | +0.03 (+0.99%) | 20,079,300 |
| 19 Aug 2022 | CNY | 3.03 | 3.06 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 19,718,771 |
| 18 Aug 2022 | CNY | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 19,568,300 |
| 17 Aug 2022 | CNY | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 16,560,334 |
| 16 Aug 2022 | CNY | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 20,515,440 |
| 15 Aug 2022 | CNY | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 18,792,000 |
| 12 Aug 2022 | CNY | 3.07 | 3.11 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 23,806,855 |
| 11 Aug 2022 | CNY | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | +0.06 (+2%) | 19,007,613 |
| 10 Aug 2022 | CNY | 3.04 | 3.05 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 20,819,090 |
| 9 Aug 2022 | CNY | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 12,184,128 |
| 8 Aug 2022 | CNY | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 13,334,989 |
| 5 Aug 2022 | CNY | 2.96 | 3.03 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 18,139,531 |
| 4 Aug 2022 | CNY | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 15,776,705 |
| 3 Aug 2022 | CNY | 3.01 | 3.05 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 25,642,495 |
| 2 Aug 2022 | CNY | 3.11 | 3.11 | 2.95 | 3.01 | 3.01 | -0.1 (-3.22%) | 47,644,126 |
| 1 Aug 2022 | CNY | 3.14 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 21,763,529 |
| 29 Jul 2022 | CNY | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.01 (-0.32%) | 29,703,333 |
| 28 Jul 2022 | CNY | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 20,552,963 |
| 27 Jul 2022 | CNY | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 23,247,129 |
| 26 Jul 2022 | CNY | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | +0.02 (+0.63%) | 25,734,732 |
| 25 Jul 2022 | CNY | 3.23 | 3.24 | 3.15 | 3.16 | 3.16 | -0.07 (-2.17%) | 37,427,154 |
| 22 Jul 2022 | CNY | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -0.1 (-3.00%) | 48,662,060 |
| 21 Jul 2022 | CNY | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | -0.36 (-9.76%) | 46,597,052 |
| 20 Jul 2022 | CNY | 3.67 | 3.71 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 51,520,955 |
| 19 Jul 2022 | CNY | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 30,353,230 |
| 18 Jul 2022 | CNY | 3.54 | 3.66 | 3.52 | 3.64 | 3.64 | +0.11 (+3.12%) | 41,403,426 |
| 15 Jul 2022 | CNY | 3.7 | 3.71 | 3.52 | 3.53 | 3.53 | -0.21 (-5.61%) | 77,821,565 |
| 14 Jul 2022 | CNY | 3.79 | 3.81 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 53,271,043 |
| 13 Jul 2022 | CNY | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 33,407,465 |
