| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.12 | 5.13 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 7,860,000 |
| 8 Jul 2022 | CNY | 5.08 | 5.15 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 7,713,032 |
| 7 Jul 2022 | CNY | 5.11 | 5.15 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 9,208,902 |
| 6 Jul 2022 | CNY | 5.17 | 5.17 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 9,367,471 |
| 5 Jul 2022 | CNY | 5.28 | 5.28 | 5.1 | 5.17 | 5.17 | -0.09 (-1.71%) | 15,567,435 |
| 4 Jul 2022 | CNY | 5.2 | 5.36 | 5.18 | 5.26 | 5.26 | +0.05 (+0.96%) | 18,870,191 |
| 1 Jul 2022 | CNY | 5.29 | 5.31 | 5.17 | 5.21 | 5.21 | -0.1 (-1.88%) | 14,403,227 |
| 30 Jun 2022 | CNY | 5.17 | 5.43 | 5.16 | 5.31 | 5.31 | +0.17 (+3.31%) | 26,883,244 |
| 29 Jun 2022 | CNY | 5.28 | 5.31 | 5.13 | 5.14 | 5.14 | -0.13 (-2.47%) | 18,695,369 |
| 28 Jun 2022 | CNY | 5.21 | 5.29 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 14,836,451 |
| 27 Jun 2022 | CNY | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 23,038,286 |
| 24 Jun 2022 | CNY | 5.21 | 5.36 | 5.16 | 5.34 | 5.34 | +0.16 (+3.09%) | 26,801,769 |
| 23 Jun 2022 | CNY | 5.18 | 5.19 | 5.1 | 5.18 | 5.18 | -0.03 (-0.58%) | 16,923,826 |
| 22 Jun 2022 | CNY | 5.19 | 5.26 | 5.15 | 5.21 | 5.21 | -0.01 (-0.19%) | 17,807,237 |
| 21 Jun 2022 | CNY | 5.1 | 5.26 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 18,709,100 |
| 20 Jun 2022 | CNY | 5.14 | 5.16 | 5.1 | 5.13 | 5.13 | +0.01 (+0.20%) | 10,264,894 |
| 17 Jun 2022 | CNY | 5.23 | 5.24 | 5.08 | 5.12 | 5.12 | -0.11 (-2.10%) | 15,670,479 |
| 16 Jun 2022 | CNY | 5.2 | 5.25 | 5.15 | 5.23 | 5.23 | +0.04 (+0.77%) | 19,234,781 |
| 15 Jun 2022 | CNY | 5.08 | 5.25 | 5.03 | 5.19 | 5.19 | +0.16 (+3.18%) | 27,996,755 |
| 14 Jun 2022 | CNY | 5.02 | 5.04 | 4.86 | 5.03 | 5.03 | -0.03 (-0.59%) | 14,900,522 |
| 13 Jun 2022 | CNY | 5.08 | 5.12 | 5.01 | 5.06 | 5.06 | -0.06 (-1.17%) | 11,365,460 |
| 10 Jun 2022 | CNY | 5.01 | 5.15 | 5.01 | 5.12 | 5.12 | +0.07 (+1.39%) | 13,202,744 |
| 9 Jun 2022 | CNY | 5.09 | 5.16 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 10,613,772 |
| 8 Jun 2022 | CNY | 5.09 | 5.15 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 13,946,564 |
| 7 Jun 2022 | CNY | 5.19 | 5.2 | 5.07 | 5.11 | 5.11 | -0.09 (-1.73%) | 13,927,813 |
| 6 Jun 2022 | CNY | 5.14 | 5.2 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 17,195,899 |
| 2 Jun 2022 | CNY | 5.28 | 5.31 | 5.15 | 5.18 | 5.18 | -0.28 (-5.13%) | 34,631,161 |
| 1 Jun 2022 | CNY | 5.29 | 5.59 | 5.2 | 5.46 | 5.46 | +0.23 (+4.40%) | 48,130,035 |
| 31 May 2022 | CNY | 4.97 | 5.5 | 4.97 | 5.23 | 5.23 | +0.22 (+4.39%) | 40,844,521 |
| 30 May 2022 | CNY | 5.01 | 5.03 | 4.96 | 5.01 | 5.01 | +0.02 (+0.40%) | 8,144,600 |
