| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 5.05 | 5.1 | 4.97 | 5.04 | 5.04 | -0.01 (-0.20%) | 9,117,692 |
| 29 Jun 2022 | CNY | 5.13 | 5.14 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 9,753,613 |
| 28 Jun 2022 | CNY | 5.12 | 5.12 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 9,541,726 |
| 27 Jun 2022 | CNY | 5.2 | 5.21 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 15,378,849 |
| 24 Jun 2022 | CNY | 5.12 | 5.22 | 5.1 | 5.16 | 5.16 | +0.07 (+1.38%) | 15,251,583 |
| 23 Jun 2022 | CNY | 5.11 | 5.14 | 4.97 | 5.09 | 5.09 | -0.02 (-0.39%) | 18,952,691 |
| 22 Jun 2022 | CNY | 5.14 | 5.28 | 5.11 | 5.11 | 5.11 | -0.13 (-2.48%) | 25,739,715 |
| 21 Jun 2022 | CNY | 5.6 | 5.65 | 5.24 | 5.24 | 5.24 | -0.58 (-9.97%) | 59,257,176 |
| 20 Jun 2022 | CNY | 5.82 | 6 | 5.82 | 5.82 | 5.82 | -0.65 (-10.05%) | 71,325,245 |
| 17 Jun 2022 | CNY | 5.86 | 6.47 | 5.77 | 6.47 | 6.47 | +0.59 (+10.03%) | 47,206,022 |
| 16 Jun 2022 | CNY | 5.77 | 5.9 | 5.74 | 5.88 | 5.88 | +0.05 (+0.86%) | 15,125,326 |
| 15 Jun 2022 | CNY | 5.95 | 6.04 | 5.8 | 5.83 | 5.83 | -0.12 (-2.02%) | 18,672,251 |
| 14 Jun 2022 | CNY | 5.62 | 6.02 | 5.54 | 5.95 | 5.95 | +0.33 (+5.87%) | 29,293,642 |
| 13 Jun 2022 | CNY | 5.72 | 5.74 | 5.54 | 5.62 | 5.62 | -0.09 (-1.58%) | 17,375,045 |
| 10 Jun 2022 | CNY | 5.62 | 5.79 | 5.62 | 5.71 | 5.71 | 0.0 (0.0%) | 18,030,152 |
| 9 Jun 2022 | CNY | 5.6 | 5.98 | 5.55 | 5.71 | 5.71 | +0.03 (+0.53%) | 32,307,923 |
| 8 Jun 2022 | CNY | 5.36 | 5.86 | 5.36 | 5.68 | 5.68 | +0.35 (+6.57%) | 50,208,384 |
| 7 Jun 2022 | CNY | 5.04 | 5.47 | 5.01 | 5.33 | 5.33 | +0.27 (+5.34%) | 28,332,710 |
| 6 Jun 2022 | CNY | 4.9 | 5.15 | 4.88 | 5.06 | 5.06 | +0.17 (+3.48%) | 15,043,591 |
| 2 Jun 2022 | CNY | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 6,161,400 |
| 1 Jun 2022 | CNY | 4.86 | 4.93 | 4.81 | 4.91 | 4.91 | +0.03 (+0.61%) | 8,217,556 |
| 31 May 2022 | CNY | 4.89 | 4.99 | 4.85 | 4.88 | 4.88 | 0.0 (0.0%) | 8,981,100 |
| 30 May 2022 | CNY | 4.93 | 4.93 | 4.81 | 4.88 | 4.88 | +0.07 (+1.46%) | 9,652,912 |
| 27 May 2022 | CNY | 4.8 | 4.85 | 4.74 | 4.81 | 4.81 | +0.04 (+0.84%) | 7,577,237 |
| 26 May 2022 | CNY | 4.79 | 4.85 | 4.74 | 4.77 | 4.77 | -0.02 (-0.42%) | 8,940,713 |
| 25 May 2022 | CNY | 4.49 | 4.82 | 4.49 | 4.79 | 4.79 | +0.3 (+6.68%) | 14,624,829 |
| 24 May 2022 | CNY | 4.65 | 4.68 | 4.49 | 4.49 | 4.49 | -0.16 (-3.44%) | 8,355,000 |
| 23 May 2022 | CNY | 4.55 | 4.68 | 4.55 | 4.65 | 4.65 | +0.09 (+1.97%) | 9,515,627 |
| 20 May 2022 | CNY | 4.52 | 4.62 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 7,085,187 |
| 19 May 2022 | CNY | 4.45 | 4.57 | 4.42 | 4.56 | 4.56 | +0.05 (+1.11%) | 8,106,900 |
