| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2022 | CNY | 3.79 | 3.8 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 4,229,798 |
| 11 Aug 2022 | CNY | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 3,411,400 |
| 10 Aug 2022 | CNY | 3.8 | 3.8 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,708,781 |
| 9 Aug 2022 | CNY | 3.8 | 3.8 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 3,525,622 |
| 8 Aug 2022 | CNY | 3.76 | 3.79 | 3.71 | 3.79 | 3.79 | +0.03 (+0.80%) | 4,775,283 |
| 5 Aug 2022 | CNY | 3.67 | 3.76 | 3.65 | 3.76 | 3.76 | +0.09 (+2.45%) | 4,283,624 |
| 4 Aug 2022 | CNY | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 3,796,100 |
| 3 Aug 2022 | CNY | 3.68 | 3.76 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 5,493,400 |
| 2 Aug 2022 | CNY | 3.83 | 3.84 | 3.65 | 3.72 | 3.72 | -0.11 (-2.87%) | 8,475,521 |
| 1 Aug 2022 | CNY | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 5,499,746 |
| 29 Jul 2022 | CNY | 3.78 | 3.84 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 5,889,412 |
| 28 Jul 2022 | CNY | 3.78 | 3.8 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 4,331,318 |
| 27 Jul 2022 | CNY | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 2,799,811 |
| 26 Jul 2022 | CNY | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 4,007,344 |
| 25 Jul 2022 | CNY | 3.75 | 3.8 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 3,926,980 |
| 22 Jul 2022 | CNY | 3.8 | 3.8 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 6,740,807 |
| 21 Jul 2022 | CNY | 3.83 | 3.83 | 3.79 | 3.8 | 3.8 | -0.03 (-0.78%) | 4,803,100 |
| 20 Jul 2022 | CNY | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 4,896,680 |
| 19 Jul 2022 | CNY | 3.85 | 3.86 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 6,963,513 |
| 18 Jul 2022 | CNY | 3.74 | 3.84 | 3.74 | 3.83 | 3.83 | +0.09 (+2.41%) | 5,760,242 |
| 15 Jul 2022 | CNY | 3.88 | 3.89 | 3.73 | 3.74 | 3.74 | -0.18 (-4.59%) | 11,460,800 |
| 14 Jul 2022 | CNY | 3.93 | 3.94 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 5,064,780 |
| 13 Jul 2022 | CNY | 3.97 | 3.97 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 4,684,881 |
| 12 Jul 2022 | CNY | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 5,366,799 |
| 11 Jul 2022 | CNY | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 7,837,649 |
| 8 Jul 2022 | CNY | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,133,670 |
| 7 Jul 2022 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 4,982,100 |
| 6 Jul 2022 | CNY | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 8,617,970 |
| 5 Jul 2022 | CNY | 4.05 | 4.13 | 4.04 | 4.09 | 4.09 | +0.05 (+1.24%) | 12,381,563 |
| 4 Jul 2022 | CNY | 4.05 | 4.05 | 4 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,375,468 |
