| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.96 | 4.98 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 45,284,357 |
| 11 Jul 2022 | CNY | 4.9 | 4.93 | 4.7 | 4.84 | 4.84 | -0.05 (-1.02%) | 37,622,646 |
| 8 Jul 2022 | CNY | 5.14 | 5.22 | 4.85 | 4.89 | 4.89 | -0.23 (-4.49%) | 78,040,714 |
| 7 Jul 2022 | CNY | 4.92 | 5.17 | 4.9 | 5.12 | 5.12 | +0.17 (+3.43%) | 71,968,509 |
| 6 Jul 2022 | CNY | 4.88 | 5.07 | 4.81 | 4.95 | 4.95 | +0.17 (+3.56%) | 83,538,411 |
| 5 Jul 2022 | CNY | 4.74 | 4.87 | 4.7 | 4.78 | 4.78 | +0.04 (+0.84%) | 45,754,215 |
| 4 Jul 2022 | CNY | 4.77 | 4.85 | 4.58 | 4.74 | 4.74 | -0.07 (-1.46%) | 61,915,929 |
| 1 Jul 2022 | CNY | 4.8 | 4.93 | 4.73 | 4.81 | 4.81 | +0.04 (+0.84%) | 44,095,728 |
| 30 Jun 2022 | CNY | 4.82 | 4.93 | 4.76 | 4.77 | 4.77 | -0.05 (-1.04%) | 35,045,600 |
| 29 Jun 2022 | CNY | 5.01 | 5.06 | 4.8 | 4.82 | 4.82 | -0.25 (-4.93%) | 76,638,888 |
| 28 Jun 2022 | CNY | 4.94 | 5.18 | 4.8 | 5.07 | 5.07 | +0.14 (+2.84%) | 88,445,517 |
| 27 Jun 2022 | CNY | 5.18 | 5.28 | 4.91 | 4.93 | 4.93 | -0.24 (-4.64%) | 69,647,084 |
| 24 Jun 2022 | CNY | 5.19 | 5.26 | 5.08 | 5.17 | 5.17 | -0.03 (-0.58%) | 39,324,834 |
| 23 Jun 2022 | CNY | 5.08 | 5.25 | 5.02 | 5.2 | 5.2 | +0.19 (+3.79%) | 60,378,618 |
| 22 Jun 2022 | CNY | 5.12 | 5.12 | 4.98 | 5.01 | 5.01 | -0.08 (-1.57%) | 35,646,613 |
| 21 Jun 2022 | CNY | 5.01 | 5.18 | 4.9 | 5.09 | 5.09 | +0.04 (+0.79%) | 41,467,984 |
| 20 Jun 2022 | CNY | 5.08 | 5.35 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 98,165,399 |
| 17 Jun 2022 | CNY | 4.9 | 5.1 | 4.85 | 5.08 | 5.08 | +0.17 (+3.46%) | 76,270,803 |
| 16 Jun 2022 | CNY | 4.89 | 5.07 | 4.82 | 4.91 | 4.91 | +0.04 (+0.82%) | 56,730,035 |
| 15 Jun 2022 | CNY | 4.97 | 5.18 | 4.83 | 4.87 | 4.87 | -0.09 (-1.81%) | 80,636,935 |
| 14 Jun 2022 | CNY | 4.82 | 5.01 | 4.76 | 4.96 | 4.96 | +0.04 (+0.81%) | 73,992,825 |
| 13 Jun 2022 | CNY | 4.68 | 4.99 | 4.67 | 4.92 | 4.92 | +0.27 (+5.81%) | 88,028,207 |
| 10 Jun 2022 | CNY | 4.33 | 4.8 | 4.3 | 4.65 | 4.65 | +0.29 (+6.65%) | 105,186,829 |
| 9 Jun 2022 | CNY | 4.26 | 4.4 | 4.18 | 4.36 | 4.36 | +0.14 (+3.32%) | 56,078,482 |
| 8 Jun 2022 | CNY | 4.29 | 4.32 | 4.13 | 4.22 | 4.22 | -0.11 (-2.54%) | 37,513,600 |
| 7 Jun 2022 | CNY | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | +0.13 (+3.10%) | 54,738,932 |
| 6 Jun 2022 | CNY | 4.12 | 4.25 | 4 | 4.2 | 4.2 | +0.16 (+3.96%) | 63,176,385 |
| 2 Jun 2022 | CNY | 4.12 | 4.19 | 3.93 | 4.04 | 4.04 | -0.06 (-1.46%) | 80,881,076 |
| 1 Jun 2022 | CNY | 4.12 | 4.51 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 140,931,597 |
| 31 May 2022 | CNY | 4.1 | 4.1 | 3.82 | 4.1 | 4.1 | +0.37 (+9.92%) | 103,295,434 |
