| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 5.33 | 5.28 | 5.33 | 5.32 | 5.32 | -0.01 (-0.19%) | 4,628,550 |
| 6 Jul 2022 | CNY | 5.35 | 5.21 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 6,448,270 |
| 5 Jul 2022 | CNY | 5.43 | 5.25 | 5.37 | 5.31 | 5.31 | -0.04 (-0.75%) | 6,204,500 |
| 4 Jul 2022 | CNY | 5.36 | 5.27 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 4,808,710 |
| 1 Jul 2022 | CNY | 5.42 | 5.33 | 5.36 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,892,140 |
| 30 Jun 2022 | CNY | 5.51 | 5.37 | 5.49 | 5.41 | 5.41 | -0.04 (-0.73%) | 7,948,410 |
| 29 Jun 2022 | CNY | 5.7 | 5.45 | 5.51 | 5.45 | 5.45 | -0.08 (-1.45%) | 14,049,950 |
| 28 Jun 2022 | CNY | 5.53 | 5.44 | 5.47 | 5.53 | 5.53 | +0.06 (+1.10%) | 8,477,300 |
| 27 Jun 2022 | CNY | 5.53 | 5.4 | 5.46 | 5.47 | 5.47 | +0.04 (+0.74%) | 8,854,100 |
| 24 Jun 2022 | CNY | 5.45 | 5.36 | 5.4 | 5.43 | 5.43 | +0.03 (+0.56%) | 7,249,770 |
| 23 Jun 2022 | CNY | 5.42 | 5.28 | 5.38 | 5.4 | 5.4 | +0.03 (+0.56%) | 8,359,660 |
| 22 Jun 2022 | CNY | 5.47 | 5.31 | 5.36 | 5.37 | 5.37 | +0.01 (+0.19%) | 7,852,650 |
| 21 Jun 2022 | CNY | 5.54 | 5.31 | 5.48 | 5.36 | 5.36 | -0.14 (-2.55%) | 13,801,860 |
| 20 Jun 2022 | CNY | 5.73 | 5.49 | 5.56 | 5.5 | 5.5 | -0.1 (-1.79%) | 19,442,800 |
| 17 Jun 2022 | CNY | 5.75 | 5.41 | 5.47 | 5.6 | 5.6 | +0.12 (+2.19%) | 24,459,370 |
| 16 Jun 2022 | CNY | 5.64 | 5.43 | 5.46 | 5.48 | 5.48 | -0.01 (-0.18%) | 15,176,500 |
| 15 Jun 2022 | CNY | 5.68 | 5.36 | 5.36 | 5.49 | 5.49 | +0.06 (+1.10%) | 20,362,040 |
| 14 Jun 2022 | CNY | 5.56 | 5.26 | 5.28 | 5.43 | 5.43 | +0.1 (+1.88%) | 17,134,170 |
| 13 Jun 2022 | CNY | 5.34 | 5.24 | 5.27 | 5.33 | 5.33 | 0.0 (0.0%) | 9,411,700 |
| 10 Jun 2022 | CNY | 5.35 | 5.21 | 5.25 | 5.33 | 5.33 | -0.02 (-0.37%) | 14,281,050 |
| 9 Jun 2022 | CNY | 5.68 | 5.22 | 5.3 | 5.35 | 5.35 | +0.04 (+0.75%) | 27,574,370 |
| 8 Jun 2022 | CNY | 5.41 | 5.22 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 14,318,310 |
| 7 Jun 2022 | CNY | 5.45 | 5.26 | 5.42 | 5.28 | 5.28 | -0.28 (-5.04%) | 23,692,990 |
| 6 Jun 2022 | CNY | 5.88 | 5.25 | 5.4 | 5.56 | 5.56 | +0.18 (+3.35%) | 44,172,640 |
| 2 Jun 2022 | CNY | 5.38 | 4.82 | 4.9 | 5.38 | 5.38 | +0.49 (+10.02%) | 35,161,520 |
| 1 Jun 2022 | CNY | 4.93 | 4.85 | 4.87 | 4.89 | 4.89 | -0.01 (-0.20%) | 4,479,300 |
| 31 May 2022 | CNY | 4.9 | 4.78 | 4.85 | 4.9 | 4.9 | +0.07 (+1.45%) | 5,030,060 |
| 30 May 2022 | CNY | 4.83 | 4.76 | 4.82 | 4.83 | 4.83 | +0.02 (+0.42%) | 3,703,440 |
| 27 May 2022 | CNY | 4.86 | 4.75 | 4.85 | 4.81 | 4.81 | -0.03 (-0.62%) | 3,129,350 |
| 26 May 2022 | CNY | 4.85 | 4.72 | 4.81 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,931,600 |
