| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.71 | 7.93 | 7.61 | 7.75 | 7.75 | +0.01 (+0.13%) | 45,098,827 |
| 1 Jul 2022 | CNY | 7.71 | 7.81 | 7.54 | 7.74 | 7.74 | +0.04 (+0.52%) | 39,431,212 |
| 30 Jun 2022 | CNY | 7.55 | 7.81 | 7.53 | 7.7 | 7.7 | +0.2 (+2.67%) | 52,400,251 |
| 29 Jun 2022 | CNY | 7.95 | 8.03 | 7.49 | 7.5 | 7.5 | -0.49 (-6.13%) | 75,958,374 |
| 28 Jun 2022 | CNY | 7.65 | 8.25 | 7.6 | 7.99 | 7.99 | +0.33 (+4.31%) | 107,931,160 |
| 27 Jun 2022 | CNY | 7.66 | 7.73 | 7.51 | 7.66 | 7.66 | -0.04 (-0.52%) | 63,561,930 |
| 24 Jun 2022 | CNY | 7.4 | 7.71 | 7.34 | 7.7 | 7.7 | +0.27 (+3.63%) | 77,788,505 |
| 23 Jun 2022 | CNY | 7.08 | 7.48 | 7.07 | 7.43 | 7.43 | +0.32 (+4.50%) | 60,240,184 |
| 22 Jun 2022 | CNY | 7.18 | 7.25 | 7.08 | 7.11 | 7.11 | -0.09 (-1.25%) | 28,224,815 |
| 21 Jun 2022 | CNY | 7.4 | 7.43 | 7.11 | 7.2 | 7.2 | -0.29 (-3.87%) | 51,013,184 |
| 20 Jun 2022 | CNY | 7.6 | 7.65 | 7.4 | 7.49 | 7.49 | -0.09 (-1.19%) | 61,496,102 |
| 17 Jun 2022 | CNY | 7.15 | 7.6 | 7.11 | 7.58 | 7.58 | +0.34 (+4.70%) | 94,968,329 |
| 16 Jun 2022 | CNY | 7.16 | 7.33 | 7.16 | 7.24 | 7.24 | +0.1 (+1.40%) | 38,369,100 |
| 15 Jun 2022 | CNY | 7.3 | 7.32 | 7.14 | 7.14 | 7.14 | -0.19 (-2.59%) | 42,320,302 |
| 14 Jun 2022 | CNY | 7.2 | 7.35 | 7.05 | 7.33 | 7.33 | 0.0 (0.0%) | 50,484,163 |
| 13 Jun 2022 | CNY | 7.2 | 7.48 | 7.15 | 7.33 | 7.33 | +0.07 (+0.96%) | 73,956,582 |
| 10 Jun 2022 | CNY | 6.9 | 7.27 | 6.88 | 7.26 | 7.26 | +0.32 (+4.61%) | 65,804,369 |
| 9 Jun 2022 | CNY | 7.16 | 7.17 | 6.91 | 6.94 | 6.94 | -0.2 (-2.80%) | 33,664,193 |
| 8 Jun 2022 | CNY | 7.04 | 7.14 | 6.87 | 7.14 | 7.14 | +0.09 (+1.28%) | 39,502,902 |
| 7 Jun 2022 | CNY | 7.16 | 7.2 | 6.98 | 7.05 | 7.05 | -0.15 (-2.08%) | 44,406,553 |
| 6 Jun 2022 | CNY | 6.92 | 7.44 | 6.91 | 7.2 | 7.2 | +0.23 (+3.30%) | 75,389,849 |
| 2 Jun 2022 | CNY | 6.66 | 7.05 | 6.61 | 6.97 | 6.97 | +0.27 (+4.03%) | 59,585,826 |
| 1 Jun 2022 | CNY | 6.65 | 6.79 | 6.62 | 6.7 | 6.7 | -0.02 (-0.30%) | 21,494,130 |
| 31 May 2022 | CNY | 6.65 | 6.72 | 6.52 | 6.72 | 6.72 | +0.07 (+1.05%) | 25,796,721 |
| 30 May 2022 | CNY | 6.68 | 6.69 | 6.57 | 6.65 | 6.65 | -0.03 (-0.45%) | 19,249,702 |
| 27 May 2022 | CNY | 6.8 | 6.84 | 6.58 | 6.68 | 6.68 | -0.09 (-1.33%) | 25,718,866 |
| 26 May 2022 | CNY | 6.85 | 6.87 | 6.64 | 6.77 | 6.77 | -0.03 (-0.44%) | 25,856,251 |
| 25 May 2022 | CNY | 6.72 | 6.82 | 6.65 | 6.8 | 6.8 | +0.12 (+1.80%) | 31,281,730 |
| 24 May 2022 | CNY | 7.06 | 7.12 | 6.68 | 6.68 | 6.68 | -0.47 (-6.57%) | 58,789,580 |
| 23 May 2022 | CNY | 7.1 | 7.34 | 6.94 | 7.15 | 7.15 | +0.06 (+0.85%) | 68,058,388 |
