| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 8.19 | 8.01 | 8.13 | 8.03 | 8.03 | -0.13 (-1.59%) | 1,422,500 |
| 6 Jul 2022 | CNY | 8.29 | 8.06 | 8.29 | 8.16 | 8.16 | -0.13 (-1.57%) | 2,238,740 |
| 5 Jul 2022 | CNY | 8.44 | 8.18 | 8.42 | 8.29 | 8.29 | -0.09 (-1.07%) | 1,609,100 |
| 4 Jul 2022 | CNY | 8.4 | 8.18 | 8.28 | 8.38 | 8.38 | +0.1 (+1.21%) | 2,146,350 |
| 1 Jul 2022 | CNY | 8.37 | 8.15 | 8.22 | 8.28 | 8.28 | +0.06 (+0.73%) | 2,051,100 |
| 30 Jun 2022 | CNY | 8.41 | 8.2 | 8.25 | 8.22 | 8.22 | +0.02 (+0.24%) | 1,951,350 |
| 29 Jun 2022 | CNY | 8.4 | 8.18 | 8.38 | 8.2 | 8.2 | -0.18 (-2.15%) | 2,147,000 |
| 28 Jun 2022 | CNY | 8.46 | 8.17 | 8.2 | 8.38 | 8.38 | +0.16 (+1.95%) | 2,942,300 |
| 27 Jun 2022 | CNY | 8.33 | 8.12 | 8.17 | 8.22 | 8.22 | +0.12 (+1.48%) | 2,414,440 |
| 24 Jun 2022 | CNY | 8.12 | 7.96 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,619,340 |
| 23 Jun 2022 | CNY | 8.17 | 7.96 | 8.05 | 8.05 | 8.05 | -0.06 (-0.74%) | 2,036,830 |
| 22 Jun 2022 | CNY | 8.28 | 8.08 | 8.16 | 8.11 | 8.11 | -0.09 (-1.10%) | 1,599,500 |
| 21 Jun 2022 | CNY | 8.28 | 8.11 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 2,224,190 |
| 20 Jun 2022 | CNY | 8.25 | 7.92 | 8 | 8.2 | 8.2 | +0.23 (+2.89%) | 2,936,500 |
| 17 Jun 2022 | CNY | 8.07 | 7.87 | 8.04 | 7.97 | 7.97 | -0.11 (-1.36%) | 2,444,760 |
| 16 Jun 2022 | CNY | 8.19 | 7.82 | 7.88 | 8.08 | 8.08 | +0.2 (+2.54%) | 3,763,100 |
| 15 Jun 2022 | CNY | 8.04 | 7.86 | 7.92 | 7.88 | 7.88 | -0.06 (-0.76%) | 1,995,620 |
| 14 Jun 2022 | CNY | 7.99 | 7.73 | 7.99 | 7.94 | 7.94 | -0.07 (-0.87%) | 1,886,900 |
| 13 Jun 2022 | CNY | 8.07 | 7.94 | 8.03 | 8.01 | 8.01 | -0.04 (-0.50%) | 2,271,500 |
| 10 Jun 2022 | CNY | 8.11 | 7.91 | 8.03 | 8.05 | 8.05 | +0.04 (+0.50%) | 1,837,200 |
| 9 Jun 2022 | CNY | 8.28 | 7.95 | 8.26 | 8.01 | 8.01 | -0.25 (-3.03%) | 2,415,150 |
| 8 Jun 2022 | CNY | 8.27 | 8.06 | 8.22 | 8.26 | 8.26 | +0.06 (+0.73%) | 2,752,700 |
| 7 Jun 2022 | CNY | 8.22 | 8.01 | 8.14 | 8.2 | 8.2 | +0.11 (+1.36%) | 2,406,990 |
| 6 Jun 2022 | CNY | 8.13 | 7.87 | 7.99 | 8.09 | 8.09 | +0.18 (+2.28%) | 2,369,500 |
| 2 Jun 2022 | CNY | 8.01 | 7.85 | 8 | 7.91 | 7.91 | -0.08 (-1.00%) | 1,384,130 |
| 1 Jun 2022 | CNY | 8.1 | 7.92 | 8.05 | 7.99 | 7.99 | -0.07 (-0.87%) | 1,707,860 |
| 31 May 2022 | CNY | 8.07 | 7.82 | 7.82 | 8.06 | 8.06 | +0.16 (+2.03%) | 1,992,600 |
| 30 May 2022 | CNY | 7.99 | 7.83 | 7.95 | 7.9 | 7.9 | +0.06 (+0.77%) | 1,271,700 |
| 27 May 2022 | CNY | 7.94 | 7.8 | 7.87 | 7.84 | 7.84 | -0.05 (-0.63%) | 1,027,210 |
| 26 May 2022 | CNY | 7.95 | 7.69 | 7.85 | 7.89 | 7.89 | +0.08 (+1.02%) | 1,358,800 |
