| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 2.88 | 3.07 | 2.85 | 2.99 | 2.99 | +0.09 (+3.10%) | 173,188,527 |
| 22 Aug 2022 | CNY | 2.75 | 2.92 | 2.75 | 2.9 | 2.9 | +0.13 (+4.69%) | 115,126,941 |
| 19 Aug 2022 | CNY | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 41,200,801 |
| 18 Aug 2022 | CNY | 2.78 | 2.8 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 32,808,400 |
| 17 Aug 2022 | CNY | 2.79 | 2.8 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 32,610,664 |
| 16 Aug 2022 | CNY | 2.74 | 2.8 | 2.73 | 2.79 | 2.79 | +0.04 (+1.45%) | 45,470,932 |
| 15 Aug 2022 | CNY | 2.76 | 2.78 | 2.72 | 2.75 | 2.75 | -0.05 (-1.79%) | 48,983,017 |
| 12 Aug 2022 | CNY | 2.7 | 2.82 | 2.68 | 2.8 | 2.8 | +0.1 (+3.70%) | 66,076,910 |
| 11 Aug 2022 | CNY | 2.64 | 2.7 | 2.64 | 2.7 | 2.7 | +0.06 (+2.27%) | 29,844,798 |
| 10 Aug 2022 | CNY | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 18,937,806 |
| 9 Aug 2022 | CNY | 2.67 | 2.68 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 20,797,496 |
| 8 Aug 2022 | CNY | 2.65 | 2.68 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 26,348,796 |
| 5 Aug 2022 | CNY | 2.61 | 2.66 | 2.59 | 2.66 | 2.66 | +0.05 (+1.92%) | 38,949,759 |
| 4 Aug 2022 | CNY | 2.62 | 2.64 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 41,737,640 |
| 3 Aug 2022 | CNY | 2.66 | 2.7 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 57,354,489 |
| 2 Aug 2022 | CNY | 2.76 | 2.76 | 2.63 | 2.68 | 2.68 | -0.1 (-3.60%) | 64,727,675 |
| 1 Aug 2022 | CNY | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | -0.03 (-1.07%) | 41,047,936 |
| 29 Jul 2022 | CNY | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 52,808,778 |
| 28 Jul 2022 | CNY | 2.9 | 2.92 | 2.84 | 2.84 | 2.84 | -0.27 (-8.68%) | 81,007,995 |
| 27 Jul 2022 | CNY | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.02 (-0.64%) | 50,956,450 |
| 26 Jul 2022 | CNY | 3.1 | 3.14 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 46,596,800 |
| 25 Jul 2022 | CNY | 3.14 | 3.16 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 52,682,111 |
| 22 Jul 2022 | CNY | 3.12 | 3.16 | 3.1 | 3.14 | 3.14 | +0.03 (+0.96%) | 69,182,430 |
| 21 Jul 2022 | CNY | 3.1 | 3.14 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 81,172,454 |
| 20 Jul 2022 | CNY | 3.07 | 3.1 | 3.03 | 3.09 | 3.09 | +0.08 (+2.66%) | 98,332,336 |
| 19 Jul 2022 | CNY | 2.95 | 3.01 | 2.94 | 3.01 | 3.01 | +0.06 (+2.03%) | 55,573,100 |
| 18 Jul 2022 | CNY | 2.9 | 2.95 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 37,902,447 |
| 15 Jul 2022 | CNY | 2.91 | 2.93 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 30,286,040 |
| 14 Jul 2022 | CNY | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 26,260,095 |
| 13 Jul 2022 | CNY | 2.93 | 2.94 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 26,593,901 |
