| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2022 | CNY | 3.76 | 3.56 | 3.72 | 3.6 | 3.6 | +0.01 (+0.28%) | 118,204,560 |
| 9 Aug 2022 | CNY | 3.64 | 3.44 | 3.46 | 3.59 | 3.59 | +0.12 (+3.46%) | 120,088,840 |
| 8 Aug 2022 | CNY | 3.51 | 3.39 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 73,344,470 |
| 5 Aug 2022 | CNY | 3.49 | 3.32 | 3.35 | 3.48 | 3.48 | +0.09 (+2.65%) | 117,695,280 |
| 4 Aug 2022 | CNY | 3.62 | 3.29 | 3.6 | 3.39 | 3.39 | -0.16 (-4.51%) | 170,081,590 |
| 3 Aug 2022 | CNY | 3.86 | 3.53 | 3.76 | 3.55 | 3.55 | -0.15 (-4.05%) | 176,167,060 |
| 2 Aug 2022 | CNY | 3.98 | 3.64 | 3.93 | 3.7 | 3.7 | -0.26 (-6.57%) | 256,031,860 |
| 1 Aug 2022 | CNY | 3.96 | 3.65 | 3.71 | 3.96 | 3.96 | +0.36 (+10%) | 279,992,360 |
| 29 Jul 2022 | CNY | 3.62 | 3.51 | 3.55 | 3.6 | 3.6 | -0.03 (-0.83%) | 83,300,250 |
| 28 Jul 2022 | CNY | 3.77 | 3.59 | 3.77 | 3.63 | 3.63 | -0.07 (-1.89%) | 118,636,400 |
| 27 Jul 2022 | CNY | 3.83 | 3.66 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 128,234,960 |
| 26 Jul 2022 | CNY | 3.75 | 3.6 | 3.75 | 3.73 | 3.73 | +0.14 (+3.90%) | 166,545,800 |
| 25 Jul 2022 | CNY | 3.79 | 3.54 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 165,621,410 |
| 22 Jul 2022 | CNY | 3.77 | 3.54 | 3.55 | 3.65 | 3.65 | +0.04 (+1.11%) | 155,368,090 |
| 21 Jul 2022 | CNY | 3.75 | 3.6 | 3.74 | 3.61 | 3.61 | -0.13 (-3.48%) | 158,569,100 |
| 20 Jul 2022 | CNY | 3.84 | 3.55 | 3.61 | 3.74 | 3.74 | +0.13 (+3.60%) | 223,953,040 |
| 19 Jul 2022 | CNY | 3.69 | 3.5 | 3.56 | 3.61 | 3.61 | +0.12 (+3.44%) | 273,266,160 |
| 18 Jul 2022 | CNY | 3.49 | 3.19 | 3.19 | 3.49 | 3.49 | +0.32 (+10.09%) | 312,377,880 |
| 15 Jul 2022 | CNY | 3.29 | 3.13 | 3.25 | 3.17 | 3.17 | -0.06 (-1.86%) | 143,210,680 |
| 14 Jul 2022 | CNY | 3.25 | 3.15 | 3.21 | 3.23 | 3.23 | +0.02 (+0.62%) | 113,204,750 |
| 13 Jul 2022 | CNY | 3.27 | 3.15 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 138,677,060 |
| 12 Jul 2022 | CNY | 3.32 | 3.16 | 3.31 | 3.21 | 3.21 | -0.12 (-3.60%) | 181,724,350 |
| 11 Jul 2022 | CNY | 3.37 | 3.2 | 3.27 | 3.33 | 3.33 | +0.09 (+2.78%) | 177,852,030 |
| 8 Jul 2022 | CNY | 3.51 | 3.21 | 3.46 | 3.24 | 3.24 | -0.08 (-2.41%) | 241,220,070 |
| 7 Jul 2022 | CNY | 3.4 | 3.27 | 3.3 | 3.32 | 3.32 | -0.2 (-5.68%) | 319,442,090 |
| 6 Jul 2022 | CNY | 3.77 | 3.52 | 3.73 | 3.52 | 3.52 | -0.39 (-9.97%) | 276,373,240 |
| 5 Jul 2022 | CNY | 3.97 | 3.76 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 235,929,590 |
| 4 Jul 2022 | CNY | 3.91 | 3.71 | 3.82 | 3.8 | 3.8 | +0.04 (+1.06%) | 235,800,150 |
| 1 Jul 2022 | CNY | 3.98 | 3.7 | 3.98 | 3.76 | 3.76 | -0.27 (-6.70%) | 275,196,220 |
| 30 Jun 2022 | CNY | 4.24 | 3.9 | 4.18 | 4.03 | 4.03 | -0.22 (-5.18%) | 325,958,330 |
