| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 3.51 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 15,731,274 |
| 30 Jun 2022 | CNY | 3.54 | 3.56 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 29,975,753 |
| 29 Jun 2022 | CNY | 3.61 | 3.62 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 18,982,724 |
| 28 Jun 2022 | CNY | 3.54 | 3.61 | 3.51 | 3.61 | 3.61 | +0.08 (+2.27%) | 24,910,345 |
| 27 Jun 2022 | CNY | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 25,045,745 |
| 24 Jun 2022 | CNY | 3.59 | 3.6 | 3.55 | 3.56 | 3.56 | -0.22 (-5.82%) | 31,343,229 |
| 23 Jun 2022 | CNY | 3.82 | 3.83 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 40,870,590 |
| 22 Jun 2022 | CNY | 3.77 | 3.85 | 3.7 | 3.77 | 3.77 | -0.01 (-0.26%) | 44,883,938 |
| 21 Jun 2022 | CNY | 3.75 | 3.82 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 32,391,763 |
| 20 Jun 2022 | CNY | 3.72 | 3.76 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 15,047,075 |
| 17 Jun 2022 | CNY | 3.73 | 3.75 | 3.67 | 3.74 | 3.74 | +0.01 (+0.27%) | 20,078,501 |
| 16 Jun 2022 | CNY | 3.76 | 3.8 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 21,748,782 |
| 15 Jun 2022 | CNY | 3.76 | 3.82 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 29,584,563 |
| 14 Jun 2022 | CNY | 3.7 | 3.76 | 3.6 | 3.75 | 3.75 | +0.04 (+1.08%) | 24,756,024 |
| 13 Jun 2022 | CNY | 3.72 | 3.76 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 24,692,599 |
| 10 Jun 2022 | CNY | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 22,434,033 |
| 9 Jun 2022 | CNY | 3.79 | 3.82 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 21,532,501 |
| 8 Jun 2022 | CNY | 3.79 | 3.83 | 3.71 | 3.79 | 3.79 | 0.0 (0.0%) | 27,400,868 |
| 7 Jun 2022 | CNY | 3.81 | 3.82 | 3.76 | 3.79 | 3.79 | -0.03 (-0.79%) | 27,153,464 |
| 6 Jun 2022 | CNY | 3.8 | 3.84 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 29,824,309 |
| 2 Jun 2022 | CNY | 3.68 | 3.83 | 3.68 | 3.8 | 3.8 | +0.11 (+2.98%) | 48,913,261 |
| 1 Jun 2022 | CNY | 3.62 | 3.7 | 3.61 | 3.69 | 3.69 | +0.06 (+1.65%) | 26,697,747 |
| 31 May 2022 | CNY | 3.61 | 3.64 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 20,460,518 |
| 30 May 2022 | CNY | 3.6 | 3.62 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 17,147,767 |
| 27 May 2022 | CNY | 3.59 | 3.62 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 18,465,414 |
| 26 May 2022 | CNY | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 20,806,133 |
| 25 May 2022 | CNY | 3.48 | 3.55 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 18,756,180 |
| 24 May 2022 | CNY | 3.62 | 3.63 | 3.48 | 3.49 | 3.49 | -0.13 (-3.59%) | 32,229,600 |
| 23 May 2022 | CNY | 3.58 | 3.64 | 3.56 | 3.62 | 3.62 | +0.07 (+1.97%) | 35,497,040 |
| 20 May 2022 | CNY | 3.5 | 3.56 | 3.5 | 3.55 | 3.55 | +0.06 (+1.72%) | 31,435,700 |
