| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.46 | 4.52 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 517,600 |
| 11 Jul 2022 | CNY | 4.62 | 4.63 | 4.41 | 4.48 | 4.48 | -0.15 (-3.24%) | 1,094,633 |
| 8 Jul 2022 | CNY | 4.61 | 4.67 | 4.6 | 4.63 | 4.63 | +0.05 (+1.09%) | 921,213 |
| 7 Jul 2022 | CNY | 4.66 | 4.69 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 814,300 |
| 6 Jul 2022 | CNY | 4.6 | 4.79 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 1,844,492 |
| 5 Jul 2022 | CNY | 4.76 | 4.76 | 4.62 | 4.65 | 4.65 | -0.17 (-3.53%) | 2,342,101 |
| 4 Jul 2022 | CNY | 4.61 | 4.82 | 4.61 | 4.82 | 4.82 | +0.23 (+5.01%) | 2,766,601 |
| 1 Jul 2022 | CNY | 4.54 | 4.74 | 4.51 | 4.59 | 4.59 | +0.05 (+1.10%) | 2,024,511 |
| 30 Jun 2022 | CNY | 4.47 | 4.65 | 4.44 | 4.54 | 4.54 | +0.07 (+1.57%) | 2,101,469 |
| 29 Jun 2022 | CNY | 4.53 | 4.6 | 4.46 | 4.47 | 4.47 | -0.11 (-2.40%) | 1,319,200 |
| 28 Jun 2022 | CNY | 4.69 | 4.76 | 4.58 | 4.58 | 4.58 | +0.05 (+1.10%) | 3,475,101 |
| 27 Jun 2022 | CNY | 4.44 | 4.53 | 4.34 | 4.53 | 4.53 | +0.22 (+5.10%) | 2,677,867 |
| 24 Jun 2022 | CNY | 4.28 | 4.33 | 4.18 | 4.31 | 4.31 | +0.01 (+0.23%) | 1,375,503 |
| 23 Jun 2022 | CNY | 4.35 | 4.39 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 1,175,516 |
| 22 Jun 2022 | CNY | 4.24 | 4.37 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 1,457,203 |
| 21 Jun 2022 | CNY | 4.27 | 4.29 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 790,301 |
| 20 Jun 2022 | CNY | 4.28 | 4.35 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 1,402,900 |
| 17 Jun 2022 | CNY | 4.27 | 4.4 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 1,080,101 |
| 16 Jun 2022 | CNY | 4.22 | 4.43 | 4.18 | 4.32 | 4.32 | +0.1 (+2.37%) | 1,881,169 |
| 15 Jun 2022 | CNY | 4.26 | 4.31 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 1,477,700 |
| 14 Jun 2022 | CNY | 4.22 | 4.27 | 4.19 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,010,900 |
| 13 Jun 2022 | CNY | 4.27 | 4.28 | 4.19 | 4.26 | 4.26 | -0.02 (-0.47%) | 1,020,970 |
| 10 Jun 2022 | CNY | 4.23 | 4.31 | 4.18 | 4.28 | 4.28 | +0.01 (+0.23%) | 1,491,417 |
| 9 Jun 2022 | CNY | 4.47 | 4.52 | 4.25 | 4.27 | 4.27 | -0.2 (-4.47%) | 1,801,402 |
| 8 Jun 2022 | CNY | 4.46 | 4.63 | 4.4 | 4.47 | 4.47 | -0.03 (-0.67%) | 1,893,800 |
| 7 Jun 2022 | CNY | 4.6 | 4.65 | 4.47 | 4.5 | 4.5 | -0.2 (-4.26%) | 3,215,602 |
| 6 Jun 2022 | CNY | 4.77 | 4.77 | 4.65 | 4.7 | 4.7 | +0.16 (+3.52%) | 3,413,201 |
| 2 Jun 2022 | CNY | 4.6 | 4.6 | 4.49 | 4.54 | 4.54 | -0.05 (-1.09%) | 1,395,770 |
| 1 Jun 2022 | CNY | 4.46 | 4.68 | 4.43 | 4.59 | 4.59 | +0.12 (+2.68%) | 1,987,510 |
| 31 May 2022 | CNY | 4.54 | 4.55 | 4.42 | 4.47 | 4.47 | -0.12 (-2.61%) | 2,215,117 |
