| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 3.54 | 3.42 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 23,720,830 |
| 6 Jul 2022 | CNY | 3.51 | 3.45 | 3.5 | 3.45 | 3.45 | -0.06 (-1.71%) | 19,450,770 |
| 5 Jul 2022 | CNY | 3.61 | 3.5 | 3.55 | 3.51 | 3.51 | -0.05 (-1.40%) | 19,660,640 |
| 4 Jul 2022 | CNY | 3.64 | 3.51 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 25,521,870 |
| 1 Jul 2022 | CNY | 3.58 | 3.43 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 32,461,000 |
| 30 Jun 2022 | CNY | 3.6 | 3.51 | 3.58 | 3.52 | 3.52 | -0.06 (-1.68%) | 27,176,500 |
| 29 Jun 2022 | CNY | 3.64 | 3.56 | 3.62 | 3.58 | 3.58 | -0.07 (-1.92%) | 29,547,550 |
| 28 Jun 2022 | CNY | 3.7 | 3.57 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 34,997,570 |
| 27 Jun 2022 | CNY | 3.64 | 3.56 | 3.63 | 3.6 | 3.6 | -0.05 (-1.37%) | 29,756,390 |
| 24 Jun 2022 | CNY | 3.72 | 3.58 | 3.71 | 3.65 | 3.65 | -0.04 (-1.08%) | 38,163,950 |
| 23 Jun 2022 | CNY | 3.73 | 3.6 | 3.71 | 3.69 | 3.69 | -0.05 (-1.34%) | 39,809,420 |
| 22 Jun 2022 | CNY | 3.78 | 3.7 | 3.72 | 3.74 | 3.74 | +0.04 (+1.08%) | 28,430,450 |
| 21 Jun 2022 | CNY | 3.78 | 3.66 | 3.71 | 3.7 | 3.7 | +0.02 (+0.54%) | 27,642,000 |
| 20 Jun 2022 | CNY | 3.76 | 3.65 | 3.71 | 3.68 | 3.68 | -0.12 (-3.16%) | 38,304,610 |
| 17 Jun 2022 | CNY | 3.83 | 3.69 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 35,225,840 |
| 16 Jun 2022 | CNY | 3.8 | 3.67 | 3.74 | 3.7 | 3.7 | -0.13 (-3.39%) | 44,461,150 |
| 15 Jun 2022 | CNY | 4.03 | 3.82 | 3.97 | 3.83 | 3.83 | -0.18 (-4.49%) | 69,000,360 |
| 14 Jun 2022 | CNY | 4.01 | 3.85 | 4.01 | 4.01 | 4.01 | +0.19 (+4.97%) | 87,088,830 |
| 13 Jun 2022 | CNY | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.18 (+4.95%) | 2,987,600 |
| 10 Jun 2022 | CNY | 3.69 | 3.57 | 3.57 | 3.64 | 3.64 | +0.08 (+2.25%) | 26,984,410 |
| 9 Jun 2022 | CNY | 3.64 | 3.55 | 3.62 | 3.56 | 3.56 | -0.08 (-2.20%) | 20,576,200 |
| 8 Jun 2022 | CNY | 3.71 | 3.56 | 3.65 | 3.64 | 3.64 | -0.05 (-1.36%) | 32,918,000 |
| 7 Jun 2022 | CNY | 3.72 | 3.54 | 3.56 | 3.69 | 3.69 | +0.09 (+2.50%) | 44,308,600 |
| 6 Jun 2022 | CNY | 3.72 | 3.59 | 3.7 | 3.6 | 3.6 | -0.18 (-4.76%) | 52,880,020 |
| 2 Jun 2022 | CNY | 3.88 | 3.75 | 3.81 | 3.78 | 3.78 | -0.14 (-3.57%) | 58,380,230 |
| 1 Jun 2022 | CNY | 3.92 | 3.68 | 3.69 | 3.92 | 3.92 | +0.19 (+5.09%) | 68,159,100 |
| 31 May 2022 | CNY | 3.84 | 3.63 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 44,172,600 |
| 30 May 2022 | CNY | 3.9 | 3.77 | 3.82 | 3.77 | 3.77 | -0.2 (-5.04%) | 53,589,040 |
| 27 May 2022 | CNY | 4.25 | 3.97 | 4.14 | 3.97 | 3.97 | -0.21 (-5.02%) | 61,570,000 |
| 26 May 2022 | CNY | 4.34 | 3.92 | 4.34 | 4.18 | 4.18 | +0.05 (+1.21%) | 120,312,780 |
