| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 6.08 | 6.17 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 8,459,198 |
| 11 Jul 2022 | CNY | 6.23 | 6.23 | 6.06 | 6.11 | 6.11 | -0.08 (-1.29%) | 10,077,420 |
| 8 Jul 2022 | CNY | 6.27 | 6.3 | 6.18 | 6.19 | 6.19 | -0.08 (-1.28%) | 9,225,375 |
| 7 Jul 2022 | CNY | 6.26 | 6.34 | 6.24 | 6.27 | 6.27 | 0.0 (0.0%) | 8,663,351 |
| 6 Jul 2022 | CNY | 6.48 | 6.48 | 6.23 | 6.27 | 6.27 | -0.23 (-3.54%) | 16,427,321 |
| 5 Jul 2022 | CNY | 6.43 | 6.58 | 6.38 | 6.5 | 6.5 | +0.07 (+1.09%) | 26,229,412 |
| 4 Jul 2022 | CNY | 6.31 | 6.48 | 6.27 | 6.43 | 6.43 | +0.13 (+2.06%) | 19,043,214 |
| 1 Jul 2022 | CNY | 6.21 | 6.4 | 6.21 | 6.3 | 6.3 | +0.03 (+0.48%) | 15,543,290 |
| 30 Jun 2022 | CNY | 6.3 | 6.33 | 6.2 | 6.27 | 6.27 | -0.03 (-0.48%) | 12,387,469 |
| 29 Jun 2022 | CNY | 6.27 | 6.53 | 6.26 | 6.3 | 6.3 | +0.02 (+0.32%) | 18,447,553 |
| 28 Jun 2022 | CNY | 6.21 | 6.32 | 6.17 | 6.28 | 6.28 | +0.07 (+1.13%) | 13,224,216 |
| 27 Jun 2022 | CNY | 6.19 | 6.24 | 6.17 | 6.21 | 6.21 | +0.04 (+0.65%) | 10,146,009 |
| 24 Jun 2022 | CNY | 6.17 | 6.22 | 6.14 | 6.17 | 6.17 | 0.0 (0.0%) | 8,959,390 |
| 23 Jun 2022 | CNY | 6.04 | 6.17 | 6.03 | 6.17 | 6.17 | +0.09 (+1.48%) | 8,635,268 |
| 22 Jun 2022 | CNY | 6.2 | 6.23 | 6.07 | 6.08 | 6.08 | -0.14 (-2.25%) | 14,035,350 |
| 21 Jun 2022 | CNY | 6.26 | 6.34 | 6.17 | 6.22 | 6.22 | 0.0 (0.0%) | 16,319,383 |
| 20 Jun 2022 | CNY | 6.21 | 6.26 | 6.15 | 6.22 | 6.22 | +0.06 (+0.97%) | 10,440,534 |
| 17 Jun 2022 | CNY | 6.14 | 6.27 | 6.08 | 6.16 | 6.16 | +0.01 (+0.16%) | 13,560,727 |
| 16 Jun 2022 | CNY | 6.19 | 6.25 | 6.14 | 6.15 | 6.15 | -0.07 (-1.13%) | 12,658,352 |
| 15 Jun 2022 | CNY | 6.28 | 6.33 | 6.21 | 6.22 | 6.22 | -0.05 (-0.80%) | 17,069,827 |
| 14 Jun 2022 | CNY | 6.19 | 6.27 | 6.02 | 6.27 | 6.27 | +0.02 (+0.32%) | 17,099,214 |
| 13 Jun 2022 | CNY | 6.34 | 6.36 | 6.19 | 6.25 | 6.25 | -0.15 (-2.34%) | 19,796,801 |
| 10 Jun 2022 | CNY | 6.28 | 6.45 | 6.25 | 6.4 | 6.4 | -0.05 (-0.78%) | 23,469,700 |
| 9 Jun 2022 | CNY | 6.23 | 6.66 | 6.15 | 6.45 | 6.45 | +0.17 (+2.71%) | 35,967,745 |
| 8 Jun 2022 | CNY | 6.35 | 6.43 | 6.12 | 6.28 | 6.28 | -0.11 (-1.72%) | 22,091,725 |
| 7 Jun 2022 | CNY | 6.33 | 6.58 | 6.27 | 6.39 | 6.39 | +0.11 (+1.75%) | 28,768,670 |
| 6 Jun 2022 | CNY | 6.23 | 6.32 | 6.17 | 6.28 | 6.28 | +0.02 (+0.32%) | 17,437,804 |
| 2 Jun 2022 | CNY | 6.26 | 6.38 | 6.22 | 6.26 | 6.26 | -0.07 (-1.11%) | 23,593,765 |
| 1 Jun 2022 | CNY | 6.18 | 6.5 | 6.07 | 6.33 | 6.33 | +0.13 (+2.10%) | 31,742,803 |
| 31 May 2022 | CNY | 6.24 | 6.28 | 6.13 | 6.2 | 6.2 | -0.1 (-1.59%) | 15,997,912 |
