| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 3.32 | 3.37 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 22,374,820 |
| 19 Aug 2022 | CNY | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 24,910,020 |
| 18 Aug 2022 | CNY | 3.4 | 3.41 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 15,681,000 |
| 17 Aug 2022 | CNY | 3.41 | 3.41 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 12,172,300 |
| 16 Aug 2022 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 13,142,173 |
| 15 Aug 2022 | CNY | 3.42 | 3.43 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 17,457,022 |
| 12 Aug 2022 | CNY | 3.42 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 14,075,800 |
| 11 Aug 2022 | CNY | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | +0.07 (+2.09%) | 17,570,795 |
| 10 Aug 2022 | CNY | 3.39 | 3.39 | 3.31 | 3.35 | 3.35 | -0.03 (-0.89%) | 16,134,399 |
| 9 Aug 2022 | CNY | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 10,781,931 |
| 8 Aug 2022 | CNY | 3.43 | 3.45 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 11,648,572 |
| 5 Aug 2022 | CNY | 3.41 | 3.44 | 3.37 | 3.43 | 3.43 | +0.02 (+0.59%) | 12,781,600 |
| 4 Aug 2022 | CNY | 3.4 | 3.44 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 12,385,785 |
| 3 Aug 2022 | CNY | 3.44 | 3.49 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 15,018,000 |
| 2 Aug 2022 | CNY | 3.58 | 3.58 | 3.37 | 3.44 | 3.44 | -0.17 (-4.71%) | 33,579,659 |
| 1 Aug 2022 | CNY | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -0.06 (-1.63%) | 27,776,316 |
| 29 Jul 2022 | CNY | 3.72 | 3.74 | 3.67 | 3.67 | 3.67 | -0.05 (-1.34%) | 14,161,040 |
| 28 Jul 2022 | CNY | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 15,963,440 |
| 27 Jul 2022 | CNY | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 15,831,605 |
| 26 Jul 2022 | CNY | 3.72 | 3.74 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 17,012,148 |
| 25 Jul 2022 | CNY | 3.69 | 3.74 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 18,395,471 |
| 22 Jul 2022 | CNY | 3.66 | 3.74 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 15,342,703 |
| 21 Jul 2022 | CNY | 3.7 | 3.78 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 18,388,591 |
| 20 Jul 2022 | CNY | 3.71 | 3.73 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 11,860,900 |
| 19 Jul 2022 | CNY | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 22,480,318 |
| 18 Jul 2022 | CNY | 3.55 | 3.67 | 3.53 | 3.65 | 3.65 | +0.1 (+2.82%) | 20,058,318 |
| 15 Jul 2022 | CNY | 3.67 | 3.69 | 3.55 | 3.55 | 3.55 | -0.13 (-3.53%) | 25,495,156 |
| 14 Jul 2022 | CNY | 3.75 | 3.75 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 16,003,917 |
| 13 Jul 2022 | CNY | 3.67 | 3.75 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 18,855,158 |
| 12 Jul 2022 | CNY | 3.72 | 3.76 | 3.66 | 3.66 | 3.66 | -0.08 (-2.14%) | 19,405,500 |
