| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 4.7 | 4.57 | 4.6 | 4.7 | 4.7 | +0.12 (+2.62%) | 16,938,310 |
| 6 Jul 2022 | CNY | 4.72 | 4.54 | 4.65 | 4.58 | 4.58 | -0.09 (-1.93%) | 14,431,600 |
| 5 Jul 2022 | CNY | 4.73 | 4.6 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 16,898,700 |
| 4 Jul 2022 | CNY | 4.63 | 4.5 | 4.51 | 4.62 | 4.62 | +0.11 (+2.44%) | 15,372,020 |
| 1 Jul 2022 | CNY | 4.6 | 4.51 | 4.54 | 4.51 | 4.51 | -0.03 (-0.66%) | 14,666,000 |
| 30 Jun 2022 | CNY | 4.61 | 4.52 | 4.56 | 4.54 | 4.54 | -0.01 (-0.22%) | 12,996,290 |
| 29 Jun 2022 | CNY | 4.72 | 4.55 | 4.7 | 4.55 | 4.55 | -0.17 (-3.60%) | 19,465,890 |
| 28 Jun 2022 | CNY | 4.72 | 4.65 | 4.67 | 4.72 | 4.72 | +0.06 (+1.29%) | 13,058,470 |
| 27 Jun 2022 | CNY | 4.74 | 4.63 | 4.73 | 4.66 | 4.66 | -0.08 (-1.69%) | 16,256,150 |
| 24 Jun 2022 | CNY | 4.76 | 4.68 | 4.75 | 4.74 | 4.74 | 0.0 (0.0%) | 12,947,620 |
| 23 Jun 2022 | CNY | 4.74 | 4.62 | 4.62 | 4.74 | 4.74 | +0.13 (+2.82%) | 14,297,610 |
| 22 Jun 2022 | CNY | 4.78 | 4.61 | 4.75 | 4.61 | 4.61 | -0.16 (-3.35%) | 15,397,450 |
| 21 Jun 2022 | CNY | 4.85 | 4.7 | 4.81 | 4.77 | 4.77 | -0.03 (-0.63%) | 13,730,050 |
| 20 Jun 2022 | CNY | 4.85 | 4.73 | 4.74 | 4.8 | 4.8 | +0.06 (+1.27%) | 17,669,880 |
| 17 Jun 2022 | CNY | 4.79 | 4.67 | 4.77 | 4.74 | 4.74 | -0.07 (-1.46%) | 19,548,550 |
| 16 Jun 2022 | CNY | 4.91 | 4.78 | 4.9 | 4.81 | 4.81 | -0.09 (-1.84%) | 24,869,540 |
| 15 Jun 2022 | CNY | 5.05 | 4.84 | 4.91 | 4.9 | 4.9 | -0.03 (-0.61%) | 40,048,190 |
| 14 Jun 2022 | CNY | 5.02 | 4.72 | 4.75 | 4.93 | 4.93 | +0.12 (+2.49%) | 37,754,560 |
| 13 Jun 2022 | CNY | 4.85 | 4.7 | 4.78 | 4.81 | 4.81 | -0.04 (-0.82%) | 26,252,060 |
| 10 Jun 2022 | CNY | 4.87 | 4.61 | 4.66 | 4.85 | 4.85 | +0.19 (+4.08%) | 33,270,100 |
| 9 Jun 2022 | CNY | 4.8 | 4.64 | 4.73 | 4.66 | 4.66 | -0.1 (-2.10%) | 20,215,240 |
| 8 Jun 2022 | CNY | 4.83 | 4.64 | 4.64 | 4.76 | 4.76 | +0.09 (+1.93%) | 31,581,900 |
| 7 Jun 2022 | CNY | 4.75 | 4.64 | 4.7 | 4.67 | 4.67 | -0.01 (-0.21%) | 15,909,270 |
| 6 Jun 2022 | CNY | 4.68 | 4.6 | 4.63 | 4.68 | 4.68 | +0.03 (+0.65%) | 15,309,750 |
| 2 Jun 2022 | CNY | 4.67 | 4.59 | 4.67 | 4.65 | 4.65 | -0.03 (-0.64%) | 15,339,870 |
| 1 Jun 2022 | CNY | 4.74 | 4.57 | 4.74 | 4.68 | 4.68 | -0.01 (-0.21%) | 20,526,370 |
| 31 May 2022 | CNY | 4.77 | 4.63 | 4.69 | 4.69 | 4.69 | +0.05 (+1.08%) | 26,542,480 |
| 30 May 2022 | CNY | 4.64 | 4.51 | 4.57 | 4.64 | 4.64 | +0.09 (+1.98%) | 16,489,770 |
| 27 May 2022 | CNY | 4.56 | 4.47 | 4.54 | 4.55 | 4.55 | +0.01 (+0.22%) | 14,921,900 |
| 26 May 2022 | CNY | 4.62 | 4.48 | 4.61 | 4.54 | 4.54 | -0.03 (-0.66%) | 12,216,530 |
