| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 7.54 | 7.62 | 7.28 | 7.31 | 7.31 | -0.3 (-3.94%) | 32,741,314 |
| 30 Jun 2022 | CNY | 7.96 | 7.96 | 7.5 | 7.61 | 7.61 | +0.04 (+0.53%) | 54,847,664 |
| 29 Jun 2022 | CNY | 7.14 | 7.8 | 7.09 | 7.57 | 7.57 | +0.43 (+6.02%) | 59,754,844 |
| 28 Jun 2022 | CNY | 7.15 | 7.19 | 7.05 | 7.14 | 7.14 | +0.01 (+0.14%) | 12,089,900 |
| 27 Jun 2022 | CNY | 7.04 | 7.19 | 7.04 | 7.13 | 7.13 | +0.09 (+1.28%) | 16,948,410 |
| 24 Jun 2022 | CNY | 6.87 | 7.13 | 6.85 | 7.04 | 7.04 | +0.16 (+2.33%) | 17,219,659 |
| 23 Jun 2022 | CNY | 6.87 | 6.94 | 6.77 | 6.88 | 6.88 | -0.02 (-0.29%) | 12,302,584 |
| 22 Jun 2022 | CNY | 7.08 | 7.09 | 6.89 | 6.9 | 6.9 | -0.18 (-2.54%) | 13,424,075 |
| 21 Jun 2022 | CNY | 7.12 | 7.23 | 7.03 | 7.08 | 7.08 | -0.08 (-1.12%) | 16,071,630 |
| 20 Jun 2022 | CNY | 6.99 | 7.32 | 6.9 | 7.16 | 7.16 | +0.16 (+2.29%) | 25,027,100 |
| 17 Jun 2022 | CNY | 7.02 | 7.09 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 14,399,300 |
| 16 Jun 2022 | CNY | 6.95 | 7.18 | 6.95 | 7.1 | 7.1 | +0.08 (+1.14%) | 17,090,875 |
| 15 Jun 2022 | CNY | 6.9 | 7.17 | 6.9 | 7.02 | 7.02 | +0.13 (+1.89%) | 21,674,628 |
| 14 Jun 2022 | CNY | 6.96 | 6.96 | 6.5 | 6.89 | 6.89 | -0.14 (-1.99%) | 26,256,726 |
| 13 Jun 2022 | CNY | 7.06 | 7.15 | 6.93 | 7.03 | 7.03 | -0.09 (-1.26%) | 15,515,110 |
| 10 Jun 2022 | CNY | 7.02 | 7.18 | 7.01 | 7.12 | 7.12 | +0.02 (+0.28%) | 10,945,872 |
| 9 Jun 2022 | CNY | 7.29 | 7.31 | 7.1 | 7.1 | 7.1 | -0.19 (-2.61%) | 15,692,600 |
| 8 Jun 2022 | CNY | 7.37 | 7.38 | 7.15 | 7.29 | 7.29 | -0.13 (-1.75%) | 21,361,349 |
| 7 Jun 2022 | CNY | 7.35 | 7.52 | 7.34 | 7.42 | 7.42 | +0.04 (+0.54%) | 17,161,655 |
| 6 Jun 2022 | CNY | 7.35 | 7.42 | 7.13 | 7.38 | 7.38 | -0.05 (-0.67%) | 22,073,561 |
| 2 Jun 2022 | CNY | 7.43 | 7.53 | 7.4 | 7.43 | 7.43 | -0.05 (-0.67%) | 15,868,714 |
| 1 Jun 2022 | CNY | 7.64 | 7.67 | 7.41 | 7.48 | 7.48 | -0.13 (-1.71%) | 22,184,878 |
| 31 May 2022 | CNY | 7.55 | 7.7 | 7.46 | 7.61 | 7.61 | -0.02 (-0.26%) | 22,429,502 |
| 30 May 2022 | CNY | 7.48 | 7.83 | 7.4 | 7.63 | 7.63 | +0.07 (+0.93%) | 28,869,414 |
| 27 May 2022 | CNY | 7.56 | 7.79 | 7.49 | 7.56 | 7.56 | +0.12 (+1.61%) | 29,741,700 |
| 26 May 2022 | CNY | 7.55 | 7.59 | 7.36 | 7.44 | 7.44 | -0.16 (-2.11%) | 19,095,729 |
| 25 May 2022 | CNY | 7.49 | 7.6 | 7.31 | 7.6 | 7.6 | +0.11 (+1.47%) | 25,455,105 |
| 24 May 2022 | CNY | 7.91 | 7.92 | 7.48 | 7.49 | 7.49 | -0.6 (-7.42%) | 48,630,877 |
| 23 May 2022 | CNY | 8.14 | 8.25 | 8.02 | 8.09 | 8.09 | -0.15 (-1.82%) | 34,764,469 |
| 20 May 2022 | CNY | 8.09 | 8.36 | 8.01 | 8.24 | 8.24 | +0.18 (+2.23%) | 45,339,064 |
