| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 3.51 | 3.52 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 19,009,120 |
| 9 Aug 2022 | CNY | 3.51 | 3.52 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 16,757,409 |
| 8 Aug 2022 | CNY | 3.53 | 3.54 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 19,294,843 |
| 5 Aug 2022 | CNY | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 29,546,921 |
| 4 Aug 2022 | CNY | 3.49 | 3.5 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 27,846,534 |
| 3 Aug 2022 | CNY | 3.5 | 3.53 | 3.48 | 3.48 | 3.48 | -0.03 (-0.85%) | 33,562,933 |
| 2 Aug 2022 | CNY | 3.57 | 3.58 | 3.48 | 3.51 | 3.51 | -0.07 (-1.96%) | 61,489,839 |
| 1 Aug 2022 | CNY | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 23,488,913 |
| 29 Jul 2022 | CNY | 3.61 | 3.62 | 3.58 | 3.58 | 3.58 | -0.03 (-0.83%) | 26,193,871 |
| 28 Jul 2022 | CNY | 3.61 | 3.63 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 24,415,552 |
| 27 Jul 2022 | CNY | 3.61 | 3.62 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 14,992,278 |
| 26 Jul 2022 | CNY | 3.61 | 3.62 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 18,187,251 |
| 25 Jul 2022 | CNY | 3.61 | 3.62 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 17,753,264 |
| 22 Jul 2022 | CNY | 3.62 | 3.63 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 21,283,583 |
| 21 Jul 2022 | CNY | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 24,435,738 |
| 20 Jul 2022 | CNY | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | +0.01 (+0.28%) | 21,341,530 |
| 19 Jul 2022 | CNY | 3.61 | 3.63 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 28,429,909 |
| 18 Jul 2022 | CNY | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 24,711,980 |
| 15 Jul 2022 | CNY | 3.62 | 3.63 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 40,053,771 |
| 14 Jul 2022 | CNY | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | -0.04 (-1.10%) | 40,771,947 |
| 13 Jul 2022 | CNY | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 29,296,458 |
| 12 Jul 2022 | CNY | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 35,859,800 |
| 11 Jul 2022 | CNY | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 37,099,407 |
| 8 Jul 2022 | CNY | 3.65 | 3.66 | 3.64 | 3.65 | 3.65 | +0.01 (+0.27%) | 19,971,082 |
| 7 Jul 2022 | CNY | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 24,710,763 |
| 6 Jul 2022 | CNY | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 39,197,113 |
| 5 Jul 2022 | CNY | 3.68 | 3.7 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 31,416,969 |
| 4 Jul 2022 | CNY | 3.69 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 36,698,717 |
| 1 Jul 2022 | CNY | 3.7 | 3.71 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 30,393,060 |
| 30 Jun 2022 | CNY | 3.7 | 3.72 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 43,156,279 |
