| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 6.52 | 6.67 | 6.01 | 6.11 | 6.11 | -0.45 (-6.86%) | 58,007,849 |
| 27 Jun 2022 | CNY | 6.69 | 6.69 | 6.53 | 6.56 | 6.56 | -0.12 (-1.80%) | 20,629,030 |
| 24 Jun 2022 | CNY | 6.84 | 6.85 | 6.65 | 6.68 | 6.68 | -0.16 (-2.34%) | 19,915,500 |
| 23 Jun 2022 | CNY | 6.47 | 7.12 | 6.47 | 6.84 | 6.84 | +0.34 (+5.23%) | 28,457,532 |
| 22 Jun 2022 | CNY | 6.47 | 6.67 | 6.4 | 6.5 | 6.5 | +0.03 (+0.46%) | 15,597,556 |
| 21 Jun 2022 | CNY | 6.68 | 6.71 | 6.37 | 6.47 | 6.47 | -0.24 (-3.58%) | 20,427,155 |
| 20 Jun 2022 | CNY | 6.74 | 6.92 | 6.65 | 6.71 | 6.71 | +0.03 (+0.45%) | 18,422,265 |
| 17 Jun 2022 | CNY | 6.65 | 6.74 | 6.58 | 6.68 | 6.68 | 0.0 (0.0%) | 11,495,851 |
| 16 Jun 2022 | CNY | 6.8 | 6.95 | 6.61 | 6.68 | 6.68 | -0.16 (-2.34%) | 18,038,997 |
| 15 Jun 2022 | CNY | 6.83 | 7.1 | 6.75 | 6.84 | 6.84 | -0.09 (-1.30%) | 23,990,195 |
| 14 Jun 2022 | CNY | 7 | 7.01 | 6.67 | 6.93 | 6.93 | -0.07 (-1.00%) | 20,421,341 |
| 13 Jun 2022 | CNY | 7.15 | 7.27 | 6.85 | 7 | 7 | -0.25 (-3.45%) | 35,265,636 |
| 10 Jun 2022 | CNY | 7.22 | 7.49 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 26,226,000 |
| 9 Jun 2022 | CNY | 7.45 | 7.49 | 7.2 | 7.23 | 7.23 | -0.22 (-2.95%) | 21,286,034 |
| 8 Jun 2022 | CNY | 7.35 | 7.59 | 7.18 | 7.45 | 7.45 | +0.13 (+1.78%) | 32,291,370 |
| 7 Jun 2022 | CNY | 7.33 | 7.48 | 7.2 | 7.32 | 7.32 | +0.03 (+0.41%) | 25,090,690 |
| 6 Jun 2022 | CNY | 6.71 | 7.44 | 6.63 | 7.29 | 7.29 | +0.52 (+7.68%) | 53,752,879 |
| 2 Jun 2022 | CNY | 6.38 | 6.96 | 6.32 | 6.77 | 6.77 | +0.37 (+5.78%) | 37,922,519 |
| 1 Jun 2022 | CNY | 6.25 | 6.45 | 6.23 | 6.4 | 6.4 | +0.11 (+1.75%) | 18,438,103 |
| 31 May 2022 | CNY | 6.32 | 6.34 | 6.23 | 6.29 | 6.29 | -0.03 (-0.47%) | 10,901,741 |
| 30 May 2022 | CNY | 6.34 | 6.45 | 6.21 | 6.32 | 6.32 | 0.0 (0.0%) | 13,872,802 |
| 27 May 2022 | CNY | 6.31 | 6.44 | 6.26 | 6.32 | 6.32 | +0.05 (+0.80%) | 13,639,008 |
| 26 May 2022 | CNY | 6.31 | 6.54 | 6.16 | 6.27 | 6.27 | -0.09 (-1.42%) | 13,229,401 |
| 25 May 2022 | CNY | 6.27 | 6.43 | 6.21 | 6.36 | 6.36 | +0.15 (+2.42%) | 20,206,888 |
| 24 May 2022 | CNY | 6.36 | 6.83 | 6.21 | 6.21 | 6.21 | -0.15 (-2.36%) | 37,743,806 |
| 23 May 2022 | CNY | 6.17 | 6.43 | 6.11 | 6.36 | 6.36 | +0.22 (+3.58%) | 20,684,892 |
| 20 May 2022 | CNY | 6.14 | 6.2 | 6.11 | 6.14 | 6.14 | 0.0 (0.0%) | 12,809,727 |
| 19 May 2022 | CNY | 6.1 | 6.19 | 6.05 | 6.14 | 6.14 | -0.05 (-0.81%) | 17,697,133 |
| 18 May 2022 | CNY | 6.3 | 6.58 | 6.17 | 6.19 | 6.19 | -0.21 (-3.28%) | 28,410,584 |
| 17 May 2022 | CNY | 6.13 | 6.73 | 6.03 | 6.4 | 6.4 | +0.27 (+4.40%) | 43,762,106 |
