| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 6.76 | 6.81 | 6.65 | 6.7 | 6.7 | -0.01 (-0.15%) | 22,465,653 |
| 1 Jul 2022 | CNY | 6.54 | 6.87 | 6.52 | 6.71 | 6.71 | +0.2 (+3.07%) | 34,666,810 |
| 30 Jun 2022 | CNY | 6.57 | 6.61 | 6.51 | 6.51 | 6.51 | -0.03 (-0.46%) | 11,213,252 |
| 29 Jun 2022 | CNY | 6.6 | 6.63 | 6.53 | 6.54 | 6.54 | -0.07 (-1.06%) | 12,415,363 |
| 28 Jun 2022 | CNY | 6.52 | 6.61 | 6.5 | 6.61 | 6.61 | +0.09 (+1.38%) | 10,944,840 |
| 27 Jun 2022 | CNY | 6.5 | 6.59 | 6.48 | 6.52 | 6.52 | +0.02 (+0.31%) | 12,439,086 |
| 24 Jun 2022 | CNY | 6.5 | 6.57 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 7,214,153 |
| 23 Jun 2022 | CNY | 6.38 | 6.48 | 6.37 | 6.48 | 6.48 | +0.08 (+1.25%) | 7,918,898 |
| 22 Jun 2022 | CNY | 6.48 | 6.5 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 7,974,318 |
| 21 Jun 2022 | CNY | 6.51 | 6.55 | 6.44 | 6.5 | 6.5 | -0.01 (-0.15%) | 7,651,509 |
| 20 Jun 2022 | CNY | 6.52 | 6.56 | 6.48 | 6.51 | 6.51 | -0.01 (-0.15%) | 8,977,041 |
| 17 Jun 2022 | CNY | 6.49 | 6.54 | 6.4 | 6.52 | 6.52 | -0.01 (-0.15%) | 13,137,873 |
| 16 Jun 2022 | CNY | 6.55 | 6.8 | 6.51 | 6.53 | 6.53 | -0.01 (-0.15%) | 15,996,992 |
| 15 Jun 2022 | CNY | 6.59 | 6.65 | 6.48 | 6.54 | 6.54 | -0.03 (-0.46%) | 17,939,475 |
| 14 Jun 2022 | CNY | 6.42 | 6.57 | 6.35 | 6.57 | 6.57 | +0.11 (+1.70%) | 14,888,823 |
| 13 Jun 2022 | CNY | 6.38 | 6.49 | 6.35 | 6.46 | 6.46 | +0.04 (+0.62%) | 14,057,807 |
| 10 Jun 2022 | CNY | 6.34 | 6.43 | 6.32 | 6.42 | 6.42 | +0.05 (+0.78%) | 10,114,868 |
| 9 Jun 2022 | CNY | 6.36 | 6.44 | 6.33 | 6.37 | 6.37 | -0.04 (-0.62%) | 8,341,963 |
| 8 Jun 2022 | CNY | 6.38 | 6.42 | 6.28 | 6.41 | 6.41 | +0.03 (+0.47%) | 11,572,058 |
| 7 Jun 2022 | CNY | 6.41 | 6.46 | 6.35 | 6.38 | 6.38 | -0.04 (-0.62%) | 9,787,959 |
| 6 Jun 2022 | CNY | 6.35 | 6.42 | 6.33 | 6.42 | 6.42 | +0.07 (+1.10%) | 13,846,445 |
| 2 Jun 2022 | CNY | 6.33 | 6.38 | 6.29 | 6.35 | 6.35 | +0.02 (+0.32%) | 8,620,795 |
| 1 Jun 2022 | CNY | 6.36 | 6.39 | 6.27 | 6.33 | 6.33 | -0.05 (-0.78%) | 10,673,410 |
| 31 May 2022 | CNY | 6.3 | 6.39 | 6.3 | 6.38 | 6.38 | +0.08 (+1.27%) | 10,959,277 |
| 30 May 2022 | CNY | 6.36 | 6.41 | 6.28 | 6.3 | 6.3 | -0.06 (-0.94%) | 9,711,724 |
| 27 May 2022 | CNY | 6.4 | 6.43 | 6.3 | 6.36 | 6.36 | -0.04 (-0.63%) | 14,596,929 |
| 26 May 2022 | CNY | 6.15 | 6.48 | 6.13 | 6.4 | 6.4 | +0.28 (+4.58%) | 26,721,761 |
| 25 May 2022 | CNY | 6 | 6.13 | 5.99 | 6.12 | 6.12 | +0.11 (+1.83%) | 9,620,633 |
| 24 May 2022 | CNY | 6.25 | 6.33 | 6 | 6.01 | 6.01 | -0.24 (-3.84%) | 15,448,971 |
| 23 May 2022 | CNY | 6.22 | 6.29 | 6.22 | 6.25 | 6.25 | +0.02 (+0.32%) | 9,192,588 |
