| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 4.81 | 4.85 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 62,346,724 |
| 8 Jul 2022 | CNY | 4.83 | 4.9 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 41,977,066 |
| 7 Jul 2022 | CNY | 4.81 | 4.86 | 4.79 | 4.82 | 4.82 | 0.0 (0.0%) | 44,109,839 |
| 6 Jul 2022 | CNY | 4.94 | 4.97 | 4.79 | 4.82 | 4.82 | -0.13 (-2.63%) | 70,802,851 |
| 5 Jul 2022 | CNY | 5.02 | 5.04 | 4.9 | 4.95 | 4.95 | -0.09 (-1.79%) | 86,906,038 |
| 4 Jul 2022 | CNY | 4.81 | 5.07 | 4.78 | 5.04 | 5.04 | +0.25 (+5.22%) | 140,562,188 |
| 1 Jul 2022 | CNY | 4.81 | 4.85 | 4.78 | 4.79 | 4.79 | -0.03 (-0.62%) | 46,258,361 |
| 30 Jun 2022 | CNY | 4.87 | 4.89 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 60,719,036 |
| 29 Jun 2022 | CNY | 4.9 | 4.98 | 4.85 | 4.85 | 4.85 | -0.07 (-1.42%) | 68,989,504 |
| 28 Jun 2022 | CNY | 4.83 | 4.92 | 4.79 | 4.92 | 4.92 | +0.11 (+2.29%) | 70,001,318 |
| 27 Jun 2022 | CNY | 4.8 | 4.84 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 56,626,283 |
| 24 Jun 2022 | CNY | 4.86 | 4.87 | 4.75 | 4.81 | 4.81 | -0.06 (-1.23%) | 84,460,309 |
| 23 Jun 2022 | CNY | 4.83 | 4.88 | 4.77 | 4.87 | 4.87 | +0.02 (+0.41%) | 55,492,695 |
| 22 Jun 2022 | CNY | 4.94 | 4.96 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 59,182,914 |
| 21 Jun 2022 | CNY | 5.03 | 5.03 | 4.87 | 4.94 | 4.94 | -0.08 (-1.59%) | 80,349,012 |
| 20 Jun 2022 | CNY | 5.03 | 5.07 | 4.95 | 5.02 | 5.02 | -0.01 (-0.20%) | 78,773,453 |
| 17 Jun 2022 | CNY | 5.07 | 5.08 | 4.96 | 5.03 | 5.03 | -0.09 (-1.76%) | 101,169,552 |
| 16 Jun 2022 | CNY | 5.26 | 5.4 | 5.1 | 5.12 | 5.12 | -0.1 (-1.92%) | 105,067,816 |
| 15 Jun 2022 | CNY | 5.09 | 5.34 | 5.07 | 5.22 | 5.22 | +0.1 (+1.95%) | 136,501,721 |
| 14 Jun 2022 | CNY | 5.02 | 5.12 | 4.93 | 5.12 | 5.12 | +0.03 (+0.59%) | 77,897,946 |
| 13 Jun 2022 | CNY | 5.22 | 5.26 | 5.02 | 5.09 | 5.09 | -0.18 (-3.42%) | 124,284,136 |
| 10 Jun 2022 | CNY | 5.12 | 5.3 | 5.09 | 5.27 | 5.27 | +0.1 (+1.93%) | 115,250,502 |
| 9 Jun 2022 | CNY | 5.03 | 5.26 | 5.01 | 5.17 | 5.17 | +0.12 (+2.38%) | 141,193,272 |
| 8 Jun 2022 | CNY | 4.91 | 5.18 | 4.89 | 5.05 | 5.05 | +0.16 (+3.27%) | 154,719,874 |
| 7 Jun 2022 | CNY | 4.92 | 4.97 | 4.86 | 4.89 | 4.89 | -0.07 (-1.41%) | 59,308,461 |
| 6 Jun 2022 | CNY | 4.89 | 4.98 | 4.76 | 4.96 | 4.96 | +0.08 (+1.64%) | 106,957,520 |
| 2 Jun 2022 | CNY | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 56,674,439 |
| 1 Jun 2022 | CNY | 4.93 | 5.04 | 4.88 | 4.95 | 4.95 | +0.01 (+0.20%) | 68,712,220 |
| 31 May 2022 | CNY | 5.01 | 5.03 | 4.89 | 4.94 | 4.94 | -0.05 (-1.00%) | 62,902,977 |
| 30 May 2022 | CNY | 5.05 | 5.07 | 4.91 | 4.99 | 4.99 | 0.0 (0.0%) | 75,528,273 |
