| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.39 | 4.44 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 24,291,339 |
| 11 Jul 2022 | CNY | 4.45 | 4.46 | 4.34 | 4.37 | 4.37 | -0.08 (-1.80%) | 33,285,292 |
| 8 Jul 2022 | CNY | 4.57 | 4.57 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 30,582,645 |
| 7 Jul 2022 | CNY | 4.34 | 4.6 | 4.33 | 4.52 | 4.52 | +0.19 (+4.39%) | 68,509,808 |
| 6 Jul 2022 | CNY | 4.43 | 4.44 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 38,995,588 |
| 5 Jul 2022 | CNY | 4.45 | 4.52 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 33,389,791 |
| 4 Jul 2022 | CNY | 4.45 | 4.46 | 4.4 | 4.44 | 4.44 | -0.01 (-0.22%) | 25,350,794 |
| 1 Jul 2022 | CNY | 4.45 | 4.48 | 4.39 | 4.45 | 4.45 | -0.01 (-0.22%) | 25,822,575 |
| 30 Jun 2022 | CNY | 4.47 | 4.54 | 4.46 | 4.46 | 4.46 | -0.01 (-0.22%) | 29,683,577 |
| 29 Jun 2022 | CNY | 4.58 | 4.61 | 4.46 | 4.47 | 4.47 | -0.11 (-2.40%) | 40,112,432 |
| 28 Jun 2022 | CNY | 4.48 | 4.58 | 4.47 | 4.58 | 4.58 | +0.11 (+2.46%) | 39,380,500 |
| 27 Jun 2022 | CNY | 4.47 | 4.53 | 4.44 | 4.47 | 4.47 | 0.0 (0.0%) | 30,981,365 |
| 24 Jun 2022 | CNY | 4.48 | 4.5 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 32,351,918 |
| 23 Jun 2022 | CNY | 4.39 | 4.5 | 4.36 | 4.48 | 4.48 | +0.09 (+2.05%) | 32,168,063 |
| 22 Jun 2022 | CNY | 4.42 | 4.47 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 27,831,549 |
| 21 Jun 2022 | CNY | 4.55 | 4.55 | 4.38 | 4.42 | 4.42 | -0.07 (-1.56%) | 40,047,458 |
| 20 Jun 2022 | CNY | 4.54 | 4.56 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 44,979,755 |
| 17 Jun 2022 | CNY | 4.5 | 4.58 | 4.47 | 4.54 | 4.54 | +0.02 (+0.44%) | 45,167,791 |
| 16 Jun 2022 | CNY | 4.53 | 4.6 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 42,315,079 |
| 15 Jun 2022 | CNY | 4.53 | 4.61 | 4.48 | 4.53 | 4.53 | -0.02 (-0.44%) | 52,940,266 |
| 14 Jun 2022 | CNY | 4.48 | 4.55 | 4.38 | 4.55 | 4.55 | -0.03 (-0.66%) | 52,359,166 |
| 13 Jun 2022 | CNY | 4.6 | 4.64 | 4.53 | 4.58 | 4.58 | -0.03 (-0.65%) | 58,264,934 |
| 10 Jun 2022 | CNY | 4.4 | 4.65 | 4.38 | 4.61 | 4.61 | +0.17 (+3.83%) | 74,946,877 |
| 9 Jun 2022 | CNY | 4.47 | 4.5 | 4.38 | 4.44 | 4.44 | -0.05 (-1.11%) | 43,468,486 |
| 8 Jun 2022 | CNY | 4.49 | 4.53 | 4.4 | 4.49 | 4.49 | 0.0 (0.0%) | 52,978,612 |
| 7 Jun 2022 | CNY | 4.37 | 4.54 | 4.36 | 4.49 | 4.49 | +0.1 (+2.28%) | 61,968,429 |
| 6 Jun 2022 | CNY | 4.37 | 4.42 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 47,154,234 |
| 2 Jun 2022 | CNY | 4.24 | 4.37 | 4.22 | 4.35 | 4.35 | +0.1 (+2.35%) | 44,727,980 |
| 1 Jun 2022 | CNY | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 27,308,196 |
| 31 May 2022 | CNY | 4.24 | 4.3 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 28,812,585 |
