| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8.16 | 8.26 | 8.07 | 8.17 | 8.17 | -0.05 (-0.61%) | 7,512,635 |
| 8 Jul 2022 | CNY | 8.3 | 8.39 | 8.18 | 8.22 | 8.22 | -0.08 (-0.96%) | 10,517,252 |
| 7 Jul 2022 | CNY | 8.47 | 8.47 | 8.26 | 8.3 | 8.3 | -0.08 (-0.95%) | 10,421,326 |
| 6 Jul 2022 | CNY | 8.48 | 8.56 | 8.29 | 8.38 | 8.38 | -0.13 (-1.53%) | 14,058,086 |
| 5 Jul 2022 | CNY | 8.5 | 8.61 | 8.4 | 8.51 | 8.51 | 0.0 (0.0%) | 15,394,723 |
| 4 Jul 2022 | CNY | 8.6 | 8.68 | 8.4 | 8.51 | 8.51 | -0.11 (-1.28%) | 16,533,125 |
| 1 Jul 2022 | CNY | 8.48 | 8.67 | 8.4 | 8.62 | 8.62 | +0.17 (+2.01%) | 20,618,930 |
| 30 Jun 2022 | CNY | 8.33 | 8.53 | 8.31 | 8.45 | 8.45 | +0.07 (+0.84%) | 14,676,912 |
| 29 Jun 2022 | CNY | 8.3 | 8.51 | 8.24 | 8.38 | 8.38 | +0.03 (+0.36%) | 22,179,897 |
| 28 Jun 2022 | CNY | 8.27 | 8.39 | 8.21 | 8.35 | 8.35 | +0.11 (+1.33%) | 13,201,257 |
| 27 Jun 2022 | CNY | 8.13 | 8.28 | 8.13 | 8.24 | 8.24 | +0.09 (+1.10%) | 11,088,040 |
| 24 Jun 2022 | CNY | 8.13 | 8.2 | 8.08 | 8.15 | 8.15 | +0.02 (+0.25%) | 10,319,651 |
| 23 Jun 2022 | CNY | 7.97 | 8.15 | 7.83 | 8.13 | 8.13 | +0.17 (+2.14%) | 12,715,895 |
| 22 Jun 2022 | CNY | 8.15 | 8.18 | 7.94 | 7.96 | 7.96 | -0.17 (-2.09%) | 11,949,443 |
| 21 Jun 2022 | CNY | 8.3 | 8.31 | 8 | 8.13 | 8.13 | -0.15 (-1.81%) | 18,571,873 |
| 20 Jun 2022 | CNY | 8.29 | 8.38 | 8.27 | 8.28 | 8.28 | -0.1 (-1.19%) | 14,729,745 |
| 17 Jun 2022 | CNY | 8.27 | 8.55 | 8.16 | 8.38 | 8.38 | +0.02 (+0.24%) | 18,943,961 |
| 16 Jun 2022 | CNY | 8.51 | 8.58 | 8.31 | 8.36 | 8.36 | -0.21 (-2.45%) | 21,344,357 |
| 15 Jun 2022 | CNY | 8.6 | 8.85 | 8.49 | 8.57 | 8.57 | +0.24 (+2.88%) | 36,823,629 |
| 14 Jun 2022 | CNY | 8.2 | 8.42 | 8.14 | 8.33 | 8.33 | 0.0 (0.0%) | 15,341,665 |
| 13 Jun 2022 | CNY | 8.38 | 8.58 | 8.19 | 8.33 | 8.33 | -0.17 (-2%) | 18,967,903 |
| 10 Jun 2022 | CNY | 8.26 | 8.6 | 8.26 | 8.5 | 8.5 | +0.14 (+1.67%) | 21,918,401 |
| 9 Jun 2022 | CNY | 8.45 | 8.68 | 8.31 | 8.36 | 8.36 | -0.21 (-2.45%) | 27,150,957 |
| 8 Jun 2022 | CNY | 8.93 | 8.95 | 8.3 | 8.57 | 8.57 | -0.16 (-1.83%) | 44,881,477 |
| 7 Jun 2022 | CNY | 8.23 | 9.1 | 8.2 | 8.73 | 8.73 | +0.46 (+5.56%) | 55,057,150 |
| 6 Jun 2022 | CNY | 8.35 | 8.39 | 8.15 | 8.27 | 8.27 | -0.04 (-0.48%) | 18,339,560 |
| 2 Jun 2022 | CNY | 8.32 | 8.45 | 8.18 | 8.31 | 8.31 | +0.01 (+0.12%) | 18,295,941 |
| 1 Jun 2022 | CNY | 8.29 | 8.5 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 18,745,112 |
| 31 May 2022 | CNY | 8.43 | 8.53 | 8.28 | 8.35 | 8.35 | +0.01 (+0.12%) | 26,288,082 |
| 30 May 2022 | CNY | 8.4 | 8.55 | 8.16 | 8.34 | 8.34 | +0.19 (+2.33%) | 32,227,450 |
