| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.06 (-1.31%) | 11,582,491 |
| 30 Jun 2022 | CNY | 4.49 | 4.64 | 4.49 | 4.59 | 4.59 | +0.11 (+2.46%) | 22,926,411 |
| 29 Jun 2022 | CNY | 4.55 | 4.58 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 11,197,944 |
| 28 Jun 2022 | CNY | 4.46 | 4.56 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 16,077,862 |
| 27 Jun 2022 | CNY | 4.43 | 4.52 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 13,266,836 |
| 24 Jun 2022 | CNY | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | -0.01 (-0.23%) | 11,635,668 |
| 23 Jun 2022 | CNY | 4.39 | 4.44 | 4.31 | 4.44 | 4.44 | +0.08 (+1.83%) | 11,967,329 |
| 22 Jun 2022 | CNY | 4.45 | 4.47 | 4.36 | 4.36 | 4.36 | -0.11 (-2.46%) | 11,049,003 |
| 21 Jun 2022 | CNY | 4.48 | 4.52 | 4.41 | 4.47 | 4.47 | -0.01 (-0.22%) | 11,574,600 |
| 20 Jun 2022 | CNY | 4.46 | 4.5 | 4.44 | 4.48 | 4.48 | +0.01 (+0.22%) | 8,591,705 |
| 17 Jun 2022 | CNY | 4.5 | 4.53 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 12,219,838 |
| 16 Jun 2022 | CNY | 4.62 | 4.62 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 13,189,846 |
| 15 Jun 2022 | CNY | 4.55 | 4.67 | 4.54 | 4.61 | 4.61 | +0.03 (+0.66%) | 17,666,165 |
| 14 Jun 2022 | CNY | 4.49 | 4.58 | 4.45 | 4.58 | 4.58 | +0.07 (+1.55%) | 14,901,460 |
| 13 Jun 2022 | CNY | 4.59 | 4.62 | 4.45 | 4.51 | 4.51 | -0.12 (-2.59%) | 18,033,000 |
| 10 Jun 2022 | CNY | 4.6 | 4.67 | 4.57 | 4.63 | 4.63 | 0.0 (0.0%) | 18,473,901 |
| 9 Jun 2022 | CNY | 4.66 | 4.7 | 4.59 | 4.63 | 4.63 | -0.06 (-1.28%) | 12,318,899 |
| 8 Jun 2022 | CNY | 4.74 | 4.75 | 4.59 | 4.69 | 4.69 | -0.06 (-1.26%) | 15,643,840 |
| 7 Jun 2022 | CNY | 4.72 | 4.77 | 4.61 | 4.75 | 4.75 | +0.03 (+0.64%) | 17,327,340 |
| 6 Jun 2022 | CNY | 4.78 | 4.78 | 4.64 | 4.72 | 4.72 | -0.05 (-1.05%) | 18,562,669 |
| 2 Jun 2022 | CNY | 4.9 | 4.92 | 4.75 | 4.77 | 4.77 | -0.14 (-2.85%) | 18,617,691 |
| 1 Jun 2022 | CNY | 4.9 | 4.97 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 23,325,354 |
| 31 May 2022 | CNY | 4.89 | 4.94 | 4.82 | 4.9 | 4.9 | 0.0 (0.0%) | 17,705,246 |
| 30 May 2022 | CNY | 4.9 | 5 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 19,041,200 |
| 27 May 2022 | CNY | 4.92 | 4.96 | 4.85 | 4.91 | 4.91 | -0.01 (-0.20%) | 24,552,290 |
| 26 May 2022 | CNY | 4.96 | 5.03 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 41,683,573 |
| 25 May 2022 | CNY | 4.54 | 4.94 | 4.53 | 4.9 | 4.9 | +0.31 (+6.75%) | 33,792,975 |
| 24 May 2022 | CNY | 4.77 | 4.77 | 4.56 | 4.59 | 4.59 | -0.16 (-3.37%) | 18,185,700 |
| 23 May 2022 | CNY | 4.76 | 4.82 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 10,129,168 |
| 20 May 2022 | CNY | 4.78 | 4.82 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 11,967,100 |
