| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | CNY | 3.13 | 3.14 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 9,353,980 |
| 23 Aug 2022 | CNY | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 6,785,419 |
| 22 Aug 2022 | CNY | 3.1 | 3.14 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 7,217,633 |
| 19 Aug 2022 | CNY | 3.1 | 3.15 | 3.09 | 3.11 | 3.11 | +0.02 (+0.65%) | 10,361,773 |
| 18 Aug 2022 | CNY | 3.13 | 3.14 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 9,094,951 |
| 17 Aug 2022 | CNY | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 9,512,820 |
| 16 Aug 2022 | CNY | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | +0.05 (+1.63%) | 11,683,208 |
| 15 Aug 2022 | CNY | 3.1 | 3.12 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 8,090,640 |
| 12 Aug 2022 | CNY | 3.04 | 3.13 | 3.03 | 3.12 | 3.12 | +0.05 (+1.63%) | 14,823,992 |
| 11 Aug 2022 | CNY | 2.98 | 3.19 | 2.97 | 3.07 | 3.07 | +0.12 (+4.07%) | 20,380,412 |
| 10 Aug 2022 | CNY | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 5,699,027 |
| 9 Aug 2022 | CNY | 2.99 | 3 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 6,230,730 |
| 8 Aug 2022 | CNY | 2.99 | 3.02 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 7,843,544 |
| 5 Aug 2022 | CNY | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 7,426,706 |
| 4 Aug 2022 | CNY | 2.95 | 2.99 | 2.9 | 2.97 | 2.97 | +0.05 (+1.71%) | 8,923,877 |
| 3 Aug 2022 | CNY | 2.95 | 3.05 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 11,045,488 |
| 2 Aug 2022 | CNY | 3.11 | 3.13 | 2.91 | 2.96 | 2.96 | -0.16 (-5.13%) | 19,325,188 |
| 1 Aug 2022 | CNY | 3.17 | 3.18 | 3.11 | 3.12 | 3.12 | -0.06 (-1.89%) | 12,333,804 |
| 29 Jul 2022 | CNY | 3.21 | 3.23 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 9,437,944 |
| 28 Jul 2022 | CNY | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 7,674,682 |
| 27 Jul 2022 | CNY | 3.22 | 3.26 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 8,652,276 |
| 26 Jul 2022 | CNY | 3.2 | 3.25 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 10,760,852 |
| 25 Jul 2022 | CNY | 3.24 | 3.27 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 11,705,860 |
| 22 Jul 2022 | CNY | 3.25 | 3.29 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 13,476,378 |
| 21 Jul 2022 | CNY | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 14,748,812 |
| 20 Jul 2022 | CNY | 3.36 | 3.36 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 10,615,186 |
| 19 Jul 2022 | CNY | 3.37 | 3.38 | 3.29 | 3.33 | 3.33 | -0.03 (-0.89%) | 14,822,852 |
| 18 Jul 2022 | CNY | 3.24 | 3.37 | 3.24 | 3.36 | 3.36 | +0.12 (+3.70%) | 25,097,892 |
| 15 Jul 2022 | CNY | 3.37 | 3.39 | 3.23 | 3.24 | 3.24 | -0.15 (-4.42%) | 26,707,652 |
| 14 Jul 2022 | CNY | 3.47 | 3.48 | 3.37 | 3.39 | 3.39 | -0.11 (-3.14%) | 29,377,064 |
