| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 8.67 | 8.39 | 8.59 | 8.47 | 8.47 | -0.12 (-1.40%) | 2,992,900 |
| 4 Jul 2022 | CNY | 8.61 | 8.49 | 8.58 | 8.59 | 8.59 | +0.04 (+0.47%) | 2,986,700 |
| 1 Jul 2022 | CNY | 8.71 | 8.54 | 8.63 | 8.55 | 8.55 | -0.08 (-0.93%) | 2,606,540 |
| 30 Jun 2022 | CNY | 8.87 | 8.59 | 8.87 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,476,450 |
| 29 Jun 2022 | CNY | 8.97 | 8.7 | 8.93 | 8.73 | 8.73 | -0.21 (-2.35%) | 3,016,920 |
| 28 Jun 2022 | CNY | 8.96 | 8.75 | 8.76 | 8.94 | 8.94 | +0.13 (+1.48%) | 3,806,200 |
| 27 Jun 2022 | CNY | 8.95 | 8.79 | 8.87 | 8.81 | 8.81 | -0.01 (-0.11%) | 3,759,960 |
| 24 Jun 2022 | CNY | 8.84 | 8.72 | 8.78 | 8.82 | 8.82 | +0.05 (+0.57%) | 2,400,940 |
| 23 Jun 2022 | CNY | 8.8 | 8.56 | 8.66 | 8.77 | 8.77 | +0.08 (+0.92%) | 2,901,160 |
| 22 Jun 2022 | CNY | 8.85 | 8.64 | 8.74 | 8.69 | 8.69 | -0.04 (-0.46%) | 3,568,210 |
| 21 Jun 2022 | CNY | 8.76 | 8.57 | 8.58 | 8.73 | 8.73 | +0.1 (+1.16%) | 3,754,180 |
| 20 Jun 2022 | CNY | 8.65 | 8.49 | 8.56 | 8.63 | 8.63 | +0.09 (+1.05%) | 2,287,280 |
| 17 Jun 2022 | CNY | 8.58 | 8.44 | 8.5 | 8.54 | 8.54 | -0.02 (-0.23%) | 1,582,390 |
| 16 Jun 2022 | CNY | 8.67 | 8.49 | 8.57 | 8.56 | 8.56 | -0.03 (-0.35%) | 2,601,100 |
| 15 Jun 2022 | CNY | 8.76 | 8.52 | 8.66 | 8.59 | 8.59 | -0.05 (-0.58%) | 4,216,230 |
| 14 Jun 2022 | CNY | 8.65 | 8.33 | 8.48 | 8.64 | 8.64 | +0.09 (+1.05%) | 3,545,820 |
| 13 Jun 2022 | CNY | 8.7 | 8.45 | 8.51 | 8.55 | 8.55 | -0.07 (-0.81%) | 2,676,910 |
| 10 Jun 2022 | CNY | 8.64 | 8.42 | 8.5 | 8.62 | 8.62 | +0.07 (+0.82%) | 3,027,550 |
| 9 Jun 2022 | CNY | 8.65 | 8.32 | 8.55 | 8.55 | 8.55 | -0.01 (-0.12%) | 3,959,150 |
| 8 Jun 2022 | CNY | 8.64 | 8.35 | 8.6 | 8.56 | 8.56 | +0.01 (+0.12%) | 2,868,860 |
| 7 Jun 2022 | CNY | 8.66 | 8.46 | 8.58 | 8.55 | 8.55 | -0.04 (-0.47%) | 2,811,610 |
| 6 Jun 2022 | CNY | 8.66 | 8.5 | 8.59 | 8.59 | 8.59 | +0.05 (+0.59%) | 3,135,000 |
| 2 Jun 2022 | CNY | 8.59 | 8.44 | 8.49 | 8.54 | 8.54 | +0.01 (+0.12%) | 2,672,350 |
| 1 Jun 2022 | CNY | 8.63 | 8.41 | 8.47 | 8.53 | 8.53 | +0.06 (+0.71%) | 2,862,400 |
| 31 May 2022 | CNY | 8.52 | 8.31 | 8.48 | 8.47 | 8.47 | +0.04 (+0.47%) | 2,679,200 |
| 30 May 2022 | CNY | 8.46 | 8.23 | 8.26 | 8.43 | 8.43 | +0.17 (+2.06%) | 3,359,700 |
| 27 May 2022 | CNY | 8.35 | 8.1 | 8.3 | 8.26 | 8.26 | -0.02 (-0.24%) | 2,957,600 |
| 26 May 2022 | CNY | 8.3 | 8.07 | 8.1 | 8.28 | 8.28 | +0.18 (+2.22%) | 3,081,200 |
| 25 May 2022 | CNY | 8.12 | 7.87 | 7.92 | 8.1 | 8.1 | +0.23 (+2.92%) | 3,069,090 |
| 24 May 2022 | CNY | 8.23 | 7.87 | 8.19 | 7.87 | 7.87 | -0.32 (-3.91%) | 3,154,070 |
