| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | CNY | 5.05 | 4.81 | 4.85 | 4.83 | 4.83 | -0.01 (-0.21%) | 22,158,490 |
| 24 Jun 2022 | CNY | 4.98 | 4.71 | 4.75 | 4.84 | 4.84 | +0.11 (+2.33%) | 25,197,690 |
| 23 Jun 2022 | CNY | 4.75 | 4.67 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 15,504,650 |
| 22 Jun 2022 | CNY | 4.84 | 4.71 | 4.78 | 4.72 | 4.72 | -0.12 (-2.48%) | 21,100,340 |
| 21 Jun 2022 | CNY | 5.02 | 4.78 | 4.9 | 4.84 | 4.84 | -0.07 (-1.43%) | 51,935,310 |
| 20 Jun 2022 | CNY | 4.91 | 4.43 | 4.44 | 4.91 | 4.91 | +0.45 (+10.09%) | 36,168,580 |
| 17 Jun 2022 | CNY | 4.49 | 4.39 | 4.49 | 4.46 | 4.46 | -0.05 (-1.11%) | 10,862,390 |
| 16 Jun 2022 | CNY | 4.53 | 4.35 | 4.35 | 4.51 | 4.51 | +0.12 (+2.73%) | 14,136,750 |
| 15 Jun 2022 | CNY | 4.48 | 4.38 | 4.42 | 4.39 | 4.39 | -0.02 (-0.45%) | 12,997,690 |
| 14 Jun 2022 | CNY | 4.44 | 4.26 | 4.44 | 4.41 | 4.41 | 0.0 (0.0%) | 12,211,660 |
| 13 Jun 2022 | CNY | 4.48 | 4.35 | 4.46 | 4.41 | 4.41 | -0.08 (-1.78%) | 14,435,300 |
| 10 Jun 2022 | CNY | 4.51 | 4.4 | 4.45 | 4.49 | 4.49 | +0.03 (+0.67%) | 12,557,990 |
| 9 Jun 2022 | CNY | 4.61 | 4.41 | 4.55 | 4.46 | 4.46 | -0.12 (-2.62%) | 17,419,420 |
| 8 Jun 2022 | CNY | 4.68 | 4.47 | 4.68 | 4.58 | 4.58 | -0.06 (-1.29%) | 23,039,500 |
| 7 Jun 2022 | CNY | 4.79 | 4.57 | 4.58 | 4.64 | 4.64 | +0.01 (+0.22%) | 27,721,650 |
| 6 Jun 2022 | CNY | 4.92 | 4.57 | 4.9 | 4.63 | 4.63 | -0.32 (-6.46%) | 54,581,000 |
| 2 Jun 2022 | CNY | 5.13 | 4.52 | 4.7 | 4.95 | 4.95 | +0.29 (+6.22%) | 71,069,810 |
| 1 Jun 2022 | CNY | 4.94 | 4.45 | 4.8 | 4.66 | 4.66 | -0.1 (-2.10%) | 69,072,430 |
| 31 May 2022 | CNY | 4.76 | 4.26 | 4.41 | 4.76 | 4.76 | +0.43 (+9.93%) | 44,260,950 |
| 30 May 2022 | CNY | 4.55 | 4.26 | 4.4 | 4.33 | 4.33 | +0.1 (+2.36%) | 40,345,640 |
| 27 May 2022 | CNY | 4.35 | 4.13 | 4.18 | 4.23 | 4.23 | +0.16 (+3.93%) | 27,977,440 |
| 26 May 2022 | CNY | 4.09 | 4 | 4.05 | 4.07 | 4.07 | +0.06 (+1.50%) | 9,358,290 |
| 25 May 2022 | CNY | 4.03 | 3.89 | 3.94 | 4.01 | 4.01 | +0.05 (+1.26%) | 9,498,000 |
| 24 May 2022 | CNY | 4.11 | 3.94 | 4.11 | 3.96 | 3.96 | -0.15 (-3.65%) | 14,113,200 |
| 23 May 2022 | CNY | 4.15 | 4.07 | 4.12 | 4.11 | 4.11 | +0.01 (+0.24%) | 12,863,820 |
| 20 May 2022 | CNY | 4.17 | 3.87 | 3.9 | 4.1 | 4.1 | +0.2 (+5.13%) | 23,673,140 |
| 19 May 2022 | CNY | 3.92 | 3.85 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 8,935,710 |
| 18 May 2022 | CNY | 3.98 | 3.92 | 3.98 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,050,020 |
| 17 May 2022 | CNY | 4.01 | 3.9 | 3.97 | 3.97 | 3.97 | -0.02 (-0.50%) | 8,434,430 |
| 16 May 2022 | CNY | 4.11 | 3.96 | 4.11 | 3.99 | 3.99 | -0.08 (-1.97%) | 11,425,000 |
