| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 3.95 | 4.1 | 3.83 | 4.05 | 4.05 | +0.06 (+1.50%) | 129,786,079 |
| 22 Aug 2022 | CNY | 3.94 | 4.33 | 3.9 | 3.99 | 3.99 | +0.05 (+1.27%) | 170,943,647 |
| 19 Aug 2022 | CNY | 3.87 | 4.1 | 3.76 | 3.94 | 3.94 | -0.01 (-0.25%) | 168,587,635 |
| 18 Aug 2022 | CNY | 3.9 | 4.06 | 3.86 | 3.95 | 3.95 | +0.03 (+0.77%) | 158,222,486 |
| 17 Aug 2022 | CNY | 4.18 | 4.18 | 3.9 | 3.92 | 3.92 | -0.29 (-6.89%) | 251,953,931 |
| 16 Aug 2022 | CNY | 4.21 | 4.21 | 4.11 | 4.21 | 4.21 | +0.38 (+9.92%) | 93,792,447 |
| 15 Aug 2022 | CNY | 3.49 | 3.83 | 3.44 | 3.83 | 3.83 | +0.35 (+10.06%) | 51,038,477 |
| 12 Aug 2022 | CNY | 3.37 | 3.5 | 3.36 | 3.48 | 3.48 | +0.08 (+2.35%) | 22,165,165 |
| 11 Aug 2022 | CNY | 3.31 | 3.44 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 25,574,990 |
| 10 Aug 2022 | CNY | 3.32 | 3.32 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 11,073,030 |
| 9 Aug 2022 | CNY | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 13,655,123 |
| 8 Aug 2022 | CNY | 3.31 | 3.36 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 14,596,823 |
| 5 Aug 2022 | CNY | 3.35 | 3.36 | 3.27 | 3.32 | 3.32 | -0.03 (-0.90%) | 18,060,770 |
| 4 Aug 2022 | CNY | 3.26 | 3.35 | 3.26 | 3.35 | 3.35 | +0.11 (+3.40%) | 19,336,400 |
| 3 Aug 2022 | CNY | 3.27 | 3.39 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 23,107,834 |
| 2 Aug 2022 | CNY | 3.43 | 3.44 | 3.24 | 3.26 | 3.26 | -0.22 (-6.32%) | 30,833,697 |
| 1 Aug 2022 | CNY | 3.48 | 3.49 | 3.41 | 3.48 | 3.48 | 0.0 (0.0%) | 19,470,810 |
| 29 Jul 2022 | CNY | 3.49 | 3.57 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 22,213,670 |
| 28 Jul 2022 | CNY | 3.55 | 3.56 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 27,220,183 |
| 27 Jul 2022 | CNY | 3.41 | 3.64 | 3.39 | 3.52 | 3.52 | +0.09 (+2.62%) | 38,232,401 |
| 26 Jul 2022 | CNY | 3.42 | 3.43 | 3.36 | 3.43 | 3.43 | +0.01 (+0.29%) | 12,013,301 |
| 25 Jul 2022 | CNY | 3.5 | 3.52 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 17,057,903 |
| 22 Jul 2022 | CNY | 3.44 | 3.56 | 3.44 | 3.51 | 3.51 | +0.07 (+2.03%) | 24,566,760 |
| 21 Jul 2022 | CNY | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 17,125,600 |
| 20 Jul 2022 | CNY | 3.51 | 3.53 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 15,686,453 |
| 19 Jul 2022 | CNY | 3.56 | 3.58 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 19,549,460 |
| 18 Jul 2022 | CNY | 3.42 | 3.57 | 3.4 | 3.55 | 3.55 | +0.15 (+4.41%) | 29,954,950 |
| 15 Jul 2022 | CNY | 3.5 | 3.51 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 21,049,450 |
| 14 Jul 2022 | CNY | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -0.09 (-2.52%) | 26,392,434 |
| 13 Jul 2022 | CNY | 3.51 | 3.58 | 3.47 | 3.57 | 3.57 | +0.07 (+2.00%) | 28,923,265 |
