| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | CNY | 3.12 | 3.12 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 58,333,882 |
| 17 Aug 2022 | CNY | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | +0.07 (+2.29%) | 127,169,279 |
| 16 Aug 2022 | CNY | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 44,083,263 |
| 15 Aug 2022 | CNY | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 59,698,340 |
| 12 Aug 2022 | CNY | 3.06 | 3.1 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 103,453,697 |
| 11 Aug 2022 | CNY | 2.96 | 3.07 | 2.95 | 3.06 | 3.06 | +0.12 (+4.08%) | 135,879,429 |
| 10 Aug 2022 | CNY | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 35,376,150 |
| 9 Aug 2022 | CNY | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 31,683,300 |
| 8 Aug 2022 | CNY | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 44,332,687 |
| 5 Aug 2022 | CNY | 2.9 | 2.96 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 78,783,395 |
| 4 Aug 2022 | CNY | 2.88 | 2.91 | 2.87 | 2.9 | 2.9 | +0.04 (+1.40%) | 45,665,920 |
| 3 Aug 2022 | CNY | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 50,312,601 |
| 2 Aug 2022 | CNY | 2.98 | 2.99 | 2.85 | 2.88 | 2.88 | -0.11 (-3.68%) | 107,948,808 |
| 1 Aug 2022 | CNY | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 37,118,791 |
| 29 Jul 2022 | CNY | 3.02 | 3.03 | 3 | 3.01 | 3.01 | 0.0 (0.0%) | 44,570,322 |
| 28 Jul 2022 | CNY | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | +0.03 (+1.01%) | 74,651,670 |
| 27 Jul 2022 | CNY | 3.01 | 3.02 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 80,553,780 |
| 26 Jul 2022 | CNY | 3 | 3.03 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 37,209,528 |
| 25 Jul 2022 | CNY | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 35,866,583 |
| 22 Jul 2022 | CNY | 3.01 | 3.05 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 50,939,863 |
| 21 Jul 2022 | CNY | 3 | 3.03 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 43,027,134 |
| 20 Jul 2022 | CNY | 3.03 | 3.05 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 55,151,112 |
| 19 Jul 2022 | CNY | 3.01 | 3.04 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 48,804,602 |
| 18 Jul 2022 | CNY | 2.96 | 3.02 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 54,700,645 |
| 15 Jul 2022 | CNY | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 63,756,852 |
| 14 Jul 2022 | CNY | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 54,985,142 |
| 13 Jul 2022 | CNY | 3.08 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 42,590,526 |
| 12 Jul 2022 | CNY | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 61,424,408 |
| 11 Jul 2022 | CNY | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 46,976,912 |
| 8 Jul 2022 | CNY | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 43,158,885 |
