| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 8.16 | 7.84 | 7.84 | 8.03 | 8.03 | +0.11 (+1.39%) | 17,295,020 |
| 6 Jul 2022 | CNY | 8 | 7.76 | 7.82 | 7.92 | 7.92 | +0.11 (+1.41%) | 13,440,340 |
| 5 Jul 2022 | CNY | 7.9 | 7.7 | 7.9 | 7.81 | 7.81 | -0.12 (-1.51%) | 10,552,370 |
| 4 Jul 2022 | CNY | 8 | 7.78 | 7.85 | 7.93 | 7.93 | +0.08 (+1.02%) | 11,403,590 |
| 1 Jul 2022 | CNY | 8.05 | 7.81 | 7.9 | 7.85 | 7.85 | -0.06 (-0.76%) | 12,020,560 |
| 30 Jun 2022 | CNY | 8.14 | 7.88 | 8.1 | 7.91 | 7.91 | -0.14 (-1.74%) | 18,637,330 |
| 29 Jun 2022 | CNY | 8.31 | 8.05 | 8.24 | 8.05 | 8.05 | -0.28 (-3.36%) | 20,612,100 |
| 28 Jun 2022 | CNY | 8.57 | 8.12 | 8.22 | 8.33 | 8.33 | -0.04 (-0.48%) | 26,246,450 |
| 27 Jun 2022 | CNY | 8.45 | 8.17 | 8.24 | 8.37 | 8.37 | +0.07 (+0.84%) | 27,415,290 |
| 24 Jun 2022 | CNY | 8.7 | 8.28 | 8.53 | 8.3 | 8.3 | -0.39 (-4.49%) | 33,532,920 |
| 23 Jun 2022 | CNY | 8.93 | 8.14 | 8.14 | 8.69 | 8.69 | +0.5 (+6.11%) | 53,905,120 |
| 22 Jun 2022 | CNY | 8.36 | 7.48 | 7.65 | 8.19 | 8.19 | +0.52 (+6.78%) | 47,324,080 |
| 21 Jun 2022 | CNY | 8.02 | 7.26 | 7.3 | 7.67 | 7.67 | +0.38 (+5.21%) | 35,925,210 |
| 20 Jun 2022 | CNY | 7.36 | 7.25 | 7.26 | 7.29 | 7.29 | +0.01 (+0.14%) | 8,010,700 |
| 17 Jun 2022 | CNY | 7.47 | 7.16 | 7.43 | 7.28 | 7.28 | -0.04 (-0.55%) | 11,535,070 |
| 16 Jun 2022 | CNY | 7.45 | 7.2 | 7.21 | 7.32 | 7.32 | +0.11 (+1.53%) | 11,565,490 |
| 15 Jun 2022 | CNY | 7.47 | 7.21 | 7.33 | 7.21 | 7.21 | -0.13 (-1.77%) | 12,817,940 |
| 14 Jun 2022 | CNY | 7.35 | 6.97 | 7.29 | 7.34 | 7.34 | +0.07 (+0.96%) | 12,626,360 |
| 13 Jun 2022 | CNY | 7.3 | 7.15 | 7.21 | 7.27 | 7.27 | -0.01 (-0.14%) | 10,414,750 |
| 10 Jun 2022 | CNY | 7.34 | 7.11 | 7.24 | 7.28 | 7.28 | +0.04 (+0.55%) | 12,883,170 |
| 9 Jun 2022 | CNY | 7.58 | 7.16 | 7.4 | 7.24 | 7.24 | -0.18 (-2.43%) | 11,069,470 |
| 8 Jun 2022 | CNY | 7.57 | 7.25 | 7.45 | 7.42 | 7.42 | -0.06 (-0.80%) | 12,077,730 |
| 7 Jun 2022 | CNY | 7.9 | 7.43 | 7.61 | 7.48 | 7.48 | -0.09 (-1.19%) | 19,845,630 |
| 6 Jun 2022 | CNY | 7.63 | 7.51 | 7.51 | 7.57 | 7.57 | +0.11 (+1.47%) | 10,011,660 |
| 2 Jun 2022 | CNY | 7.47 | 7.33 | 7.4 | 7.46 | 7.46 | +0.04 (+0.54%) | 6,448,100 |
| 1 Jun 2022 | CNY | 7.49 | 7.31 | 7.39 | 7.42 | 7.42 | +0.07 (+0.95%) | 7,807,400 |
| 31 May 2022 | CNY | 7.38 | 7.23 | 7.29 | 7.35 | 7.35 | +0.07 (+0.96%) | 8,407,200 |
| 30 May 2022 | CNY | 7.29 | 7.06 | 7.19 | 7.28 | 7.28 | +0.14 (+1.96%) | 7,988,500 |
| 27 May 2022 | CNY | 7.21 | 7 | 7.15 | 7.14 | 7.14 | +0.03 (+0.42%) | 7,630,600 |
| 26 May 2022 | CNY | 7.16 | 6.9 | 7.08 | 7.11 | 7.11 | +0.04 (+0.57%) | 7,576,670 |
