| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 4.89 | 4.93 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 8,880,118 |
| 4 Jul 2022 | CNY | 4.88 | 4.89 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 6,313,260 |
| 1 Jul 2022 | CNY | 4.91 | 4.92 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 8,970,109 |
| 30 Jun 2022 | CNY | 4.91 | 4.95 | 4.9 | 4.91 | 4.91 | 0.0 (0.0%) | 8,380,541 |
| 29 Jun 2022 | CNY | 4.99 | 4.99 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 12,049,600 |
| 28 Jun 2022 | CNY | 5 | 5.01 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 11,089,691 |
| 27 Jun 2022 | CNY | 5 | 5.03 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 13,877,096 |
| 24 Jun 2022 | CNY | 4.96 | 4.99 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 11,400,320 |
| 23 Jun 2022 | CNY | 4.92 | 4.96 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 11,063,200 |
| 22 Jun 2022 | CNY | 4.98 | 5 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 11,045,168 |
| 21 Jun 2022 | CNY | 5.03 | 5.05 | 4.94 | 4.98 | 4.98 | -0.06 (-1.19%) | 15,215,645 |
| 20 Jun 2022 | CNY | 5.05 | 5.07 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 13,744,111 |
| 17 Jun 2022 | CNY | 5.06 | 5.07 | 4.98 | 5.03 | 5.03 | -0.03 (-0.59%) | 15,169,458 |
| 16 Jun 2022 | CNY | 5.15 | 5.18 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 24,606,206 |
| 15 Jun 2022 | CNY | 5.2 | 5.27 | 5.15 | 5.18 | 5.18 | -0.06 (-1.15%) | 24,814,429 |
| 14 Jun 2022 | CNY | 5.11 | 5.24 | 4.99 | 5.24 | 5.24 | +0.07 (+1.35%) | 21,851,913 |
| 13 Jun 2022 | CNY | 5.2 | 5.23 | 5.13 | 5.17 | 5.17 | -0.11 (-2.08%) | 18,291,227 |
| 10 Jun 2022 | CNY | 5.2 | 5.28 | 5.16 | 5.28 | 5.28 | +0.05 (+0.96%) | 18,138,805 |
| 9 Jun 2022 | CNY | 5.3 | 5.32 | 5.15 | 5.23 | 5.23 | -0.12 (-2.24%) | 29,101,027 |
| 8 Jun 2022 | CNY | 5.51 | 5.54 | 5.23 | 5.35 | 5.35 | -0.16 (-2.90%) | 58,478,255 |
| 7 Jun 2022 | CNY | 5.47 | 5.74 | 5.42 | 5.51 | 5.51 | +0.06 (+1.10%) | 67,660,626 |
| 6 Jun 2022 | CNY | 5.39 | 5.57 | 5.32 | 5.45 | 5.45 | +0.05 (+0.93%) | 44,337,198 |
| 2 Jun 2022 | CNY | 5.38 | 5.5 | 5.31 | 5.4 | 5.4 | +0.07 (+1.31%) | 34,096,551 |
| 1 Jun 2022 | CNY | 5.3 | 5.52 | 5.26 | 5.33 | 5.33 | +0.07 (+1.33%) | 65,160,404 |
| 31 May 2022 | CNY | 5.06 | 5.47 | 5.04 | 5.26 | 5.26 | +0.15 (+2.94%) | 57,898,080 |
| 30 May 2022 | CNY | 4.98 | 5.29 | 4.96 | 5.11 | 5.11 | +0.28 (+5.80%) | 46,495,984 |
| 27 May 2022 | CNY | 4.85 | 4.87 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 15,075,400 |
| 26 May 2022 | CNY | 4.88 | 4.89 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 8,975,900 |
| 25 May 2022 | CNY | 4.7 | 4.81 | 4.69 | 4.8 | 4.8 | +0.1 (+2.13%) | 11,146,215 |
| 24 May 2022 | CNY | 4.91 | 4.91 | 4.67 | 4.7 | 4.7 | -0.21 (-4.28%) | 19,163,518 |
