| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 4.54 | 4.35 | 4.45 | 4.4 | 4.4 | -0.04 (-0.90%) | 6,999,960 |
| 4 Jul 2022 | CNY | 4.5 | 4.41 | 4.48 | 4.44 | 4.44 | -0.05 (-1.11%) | 5,213,160 |
| 1 Jul 2022 | CNY | 4.49 | 4.38 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 6,726,240 |
| 30 Jun 2022 | CNY | 4.65 | 4.39 | 4.39 | 4.47 | 4.47 | +0.09 (+2.05%) | 12,906,330 |
| 29 Jun 2022 | CNY | 4.51 | 4.38 | 4.44 | 4.38 | 4.38 | -0.03 (-0.68%) | 9,108,200 |
| 28 Jun 2022 | CNY | 4.44 | 4.35 | 4.36 | 4.41 | 4.41 | +0.05 (+1.15%) | 5,996,290 |
| 27 Jun 2022 | CNY | 4.41 | 4.35 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 4,034,400 |
| 24 Jun 2022 | CNY | 4.44 | 4.37 | 4.43 | 4.38 | 4.38 | -0.01 (-0.23%) | 4,030,960 |
| 23 Jun 2022 | CNY | 4.39 | 4.3 | 4.3 | 4.39 | 4.39 | +0.07 (+1.62%) | 3,900,300 |
| 22 Jun 2022 | CNY | 4.42 | 4.31 | 4.42 | 4.32 | 4.32 | -0.11 (-2.48%) | 4,405,500 |
| 21 Jun 2022 | CNY | 4.45 | 4.32 | 4.45 | 4.43 | 4.43 | +0.02 (+0.45%) | 6,311,250 |
| 20 Jun 2022 | CNY | 4.43 | 4.32 | 4.32 | 4.41 | 4.41 | +0.07 (+1.61%) | 6,594,000 |
| 17 Jun 2022 | CNY | 4.36 | 4.28 | 4.35 | 4.34 | 4.34 | -0.03 (-0.69%) | 3,274,100 |
| 16 Jun 2022 | CNY | 4.39 | 4.33 | 4.34 | 4.37 | 4.37 | +0.03 (+0.69%) | 4,014,400 |
| 15 Jun 2022 | CNY | 4.39 | 4.32 | 4.36 | 4.34 | 4.34 | 0.0 (0.0%) | 4,957,020 |
| 14 Jun 2022 | CNY | 4.34 | 4.2 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 5,447,100 |
| 13 Jun 2022 | CNY | 4.37 | 4.27 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 3,392,500 |
| 10 Jun 2022 | CNY | 4.35 | 4.25 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 4,197,030 |
| 9 Jun 2022 | CNY | 4.33 | 4.25 | 4.33 | 4.28 | 4.28 | -0.06 (-1.38%) | 3,868,930 |
| 8 Jun 2022 | CNY | 4.35 | 4.24 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 4,764,500 |
| 7 Jun 2022 | CNY | 4.4 | 4.27 | 4.39 | 4.34 | 4.34 | -0.05 (-1.14%) | 4,768,210 |
| 6 Jun 2022 | CNY | 4.41 | 4.31 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 5,765,120 |
| 2 Jun 2022 | CNY | 4.37 | 4.26 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 5,508,930 |
| 1 Jun 2022 | CNY | 4.36 | 4.2 | 4.25 | 4.36 | 4.36 | +0.11 (+2.59%) | 9,688,330 |
| 31 May 2022 | CNY | 4.26 | 4.18 | 4.22 | 4.25 | 4.25 | +0.04 (+0.95%) | 3,887,700 |
| 30 May 2022 | CNY | 4.23 | 4.16 | 4.16 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,689,100 |
| 27 May 2022 | CNY | 4.25 | 4.15 | 4.25 | 4.18 | 4.18 | -0.03 (-0.71%) | 3,590,800 |
| 26 May 2022 | CNY | 4.24 | 4.09 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,040,930 |
| 25 May 2022 | CNY | 4.22 | 4.1 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 4,304,700 |
| 24 May 2022 | CNY | 4.33 | 4.1 | 4.31 | 4.1 | 4.1 | -0.23 (-5.31%) | 7,502,400 |
