| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.55 | 4.61 | 4.49 | 4.5 | 4.5 | -0.11 (-2.39%) | 24,138,180 |
| 1 Jul 2022 | CNY | 4.69 | 4.84 | 4.6 | 4.61 | 4.61 | -0.1 (-2.12%) | 29,797,571 |
| 30 Jun 2022 | CNY | 4.7 | 4.78 | 4.6 | 4.71 | 4.71 | -0.07 (-1.46%) | 43,588,765 |
| 29 Jun 2022 | CNY | 4.54 | 4.82 | 4.53 | 4.78 | 4.78 | +0.21 (+4.60%) | 74,749,305 |
| 28 Jun 2022 | CNY | 4.61 | 4.65 | 4.53 | 4.57 | 4.57 | -0.04 (-0.87%) | 33,249,377 |
| 27 Jun 2022 | CNY | 4.5 | 4.68 | 4.44 | 4.61 | 4.61 | +0.09 (+1.99%) | 46,897,479 |
| 24 Jun 2022 | CNY | 4.48 | 4.58 | 4.4 | 4.52 | 4.52 | 0.0 (0.0%) | 54,442,222 |
| 23 Jun 2022 | CNY | 4.25 | 4.69 | 4.22 | 4.52 | 4.52 | +0.26 (+6.10%) | 74,632,556 |
| 22 Jun 2022 | CNY | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 15,755,336 |
| 21 Jun 2022 | CNY | 4.32 | 4.44 | 4.27 | 4.32 | 4.32 | -0.08 (-1.82%) | 32,000,467 |
| 20 Jun 2022 | CNY | 4.29 | 4.42 | 4.27 | 4.4 | 4.4 | +0.1 (+2.33%) | 21,392,434 |
| 17 Jun 2022 | CNY | 4.3 | 4.33 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 11,440,518 |
| 16 Jun 2022 | CNY | 4.34 | 4.37 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 14,734,168 |
| 15 Jun 2022 | CNY | 4.32 | 4.42 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 25,452,594 |
| 14 Jun 2022 | CNY | 4.2 | 4.29 | 4.17 | 4.29 | 4.29 | +0.07 (+1.66%) | 14,805,322 |
| 13 Jun 2022 | CNY | 4.28 | 4.32 | 4.18 | 4.22 | 4.22 | -0.1 (-2.31%) | 16,741,320 |
| 10 Jun 2022 | CNY | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | +0.01 (+0.23%) | 14,861,558 |
| 9 Jun 2022 | CNY | 4.34 | 4.36 | 4.28 | 4.31 | 4.31 | -0.02 (-0.46%) | 14,586,027 |
| 8 Jun 2022 | CNY | 4.4 | 4.44 | 4.26 | 4.33 | 4.33 | -0.13 (-2.91%) | 26,611,134 |
| 7 Jun 2022 | CNY | 4.38 | 4.5 | 4.35 | 4.46 | 4.46 | +0.09 (+2.06%) | 29,749,766 |
| 6 Jun 2022 | CNY | 4.39 | 4.47 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 28,766,666 |
| 2 Jun 2022 | CNY | 4.5 | 4.58 | 4.36 | 4.41 | 4.41 | -0.13 (-2.86%) | 32,109,099 |
| 1 Jun 2022 | CNY | 4.37 | 4.66 | 4.33 | 4.54 | 4.54 | +0.12 (+2.71%) | 49,670,344 |
| 31 May 2022 | CNY | 4.38 | 4.5 | 4.34 | 4.42 | 4.42 | +0.06 (+1.38%) | 33,761,861 |
| 30 May 2022 | CNY | 4.34 | 4.39 | 4.28 | 4.36 | 4.36 | -0.02 (-0.46%) | 22,322,019 |
| 27 May 2022 | CNY | 4.25 | 4.44 | 4.23 | 4.38 | 4.38 | +0.11 (+2.58%) | 36,701,355 |
| 26 May 2022 | CNY | 4.21 | 4.3 | 4.16 | 4.27 | 4.27 | +0.06 (+1.43%) | 18,613,664 |
| 25 May 2022 | CNY | 4.16 | 4.24 | 4.15 | 4.21 | 4.21 | +0.06 (+1.45%) | 15,168,700 |
| 24 May 2022 | CNY | 4.36 | 4.37 | 4.15 | 4.15 | 4.15 | -0.21 (-4.82%) | 27,186,239 |
| 23 May 2022 | CNY | 4.39 | 4.42 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 20,593,993 |
