| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 3.17 | 3.24 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 15,141,911 |
| 8 Jul 2022 | CNY | 3.16 | 3.23 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 19,576,751 |
| 7 Jul 2022 | CNY | 3.12 | 3.19 | 3.11 | 3.15 | 3.15 | +0.01 (+0.32%) | 14,087,215 |
| 6 Jul 2022 | CNY | 3.2 | 3.22 | 3.11 | 3.14 | 3.14 | -0.05 (-1.57%) | 17,588,682 |
| 5 Jul 2022 | CNY | 3.25 | 3.26 | 3.15 | 3.19 | 3.19 | -0.06 (-1.85%) | 25,205,792 |
| 4 Jul 2022 | CNY | 3.16 | 3.28 | 3.12 | 3.25 | 3.25 | +0.11 (+3.50%) | 38,919,273 |
| 1 Jul 2022 | CNY | 3.05 | 3.2 | 3.05 | 3.14 | 3.14 | +0.08 (+2.61%) | 36,964,770 |
| 30 Jun 2022 | CNY | 3.05 | 3.07 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 17,300,983 |
| 29 Jun 2022 | CNY | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 18,041,501 |
| 28 Jun 2022 | CNY | 2.98 | 3.06 | 2.98 | 3.05 | 3.05 | +0.04 (+1.33%) | 18,605,026 |
| 27 Jun 2022 | CNY | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 20,931,377 |
| 24 Jun 2022 | CNY | 2.95 | 3.15 | 2.93 | 3.04 | 3.04 | +0.09 (+3.05%) | 42,144,510 |
| 23 Jun 2022 | CNY | 2.98 | 2.99 | 2.91 | 2.95 | 2.95 | -0.02 (-0.67%) | 22,235,612 |
| 22 Jun 2022 | CNY | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 25,239,595 |
| 21 Jun 2022 | CNY | 3.08 | 3.13 | 2.99 | 3.03 | 3.03 | -0.03 (-0.98%) | 35,779,800 |
| 20 Jun 2022 | CNY | 3.1 | 3.13 | 3.04 | 3.06 | 3.06 | -0.05 (-1.61%) | 30,474,958 |
| 17 Jun 2022 | CNY | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -0.08 (-2.51%) | 20,573,508 |
| 16 Jun 2022 | CNY | 3.22 | 3.23 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 9,779,068 |
| 15 Jun 2022 | CNY | 3.21 | 3.24 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 13,227,515 |
| 14 Jun 2022 | CNY | 3.15 | 3.2 | 3.08 | 3.2 | 3.2 | +0.04 (+1.27%) | 13,352,907 |
| 13 Jun 2022 | CNY | 3.17 | 3.19 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 10,990,378 |
| 10 Jun 2022 | CNY | 3.15 | 3.2 | 3.14 | 3.19 | 3.19 | +0.01 (+0.31%) | 12,649,813 |
| 9 Jun 2022 | CNY | 3.31 | 3.31 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 16,716,331 |
| 8 Jun 2022 | CNY | 3.32 | 3.33 | 3.21 | 3.28 | 3.28 | -0.04 (-1.20%) | 18,039,370 |
| 7 Jun 2022 | CNY | 3.37 | 3.45 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 17,133,814 |
| 6 Jun 2022 | CNY | 3.38 | 3.48 | 3.36 | 3.4 | 3.4 | +0.07 (+2.10%) | 22,384,229 |
| 2 Jun 2022 | CNY | 3.34 | 3.34 | 3.26 | 3.33 | 3.33 | 0.0 (0.0%) | 12,106,522 |
| 1 Jun 2022 | CNY | 3.32 | 3.37 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 12,925,820 |
| 31 May 2022 | CNY | 3.32 | 3.33 | 3.26 | 3.32 | 3.32 | -0.01 (-0.30%) | 11,265,283 |
| 30 May 2022 | CNY | 3.35 | 3.38 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 9,341,485 |
