| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.4 | 5.41 | 5.24 | 5.33 | 5.33 | -0.08 (-1.48%) | 34,393,003 |
| 8 Jul 2022 | CNY | 5.42 | 5.49 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 25,939,944 |
| 7 Jul 2022 | CNY | 5.51 | 5.52 | 5.37 | 5.42 | 5.42 | -0.07 (-1.28%) | 29,261,189 |
| 6 Jul 2022 | CNY | 5.58 | 5.6 | 5.43 | 5.49 | 5.49 | -0.13 (-2.31%) | 38,681,296 |
| 5 Jul 2022 | CNY | 5.58 | 5.65 | 5.54 | 5.62 | 5.62 | +0.06 (+1.08%) | 48,084,650 |
| 4 Jul 2022 | CNY | 5.48 | 5.59 | 5.43 | 5.56 | 5.56 | +0.08 (+1.46%) | 36,242,265 |
| 1 Jul 2022 | CNY | 5.58 | 5.6 | 5.46 | 5.48 | 5.48 | -0.09 (-1.62%) | 39,700,980 |
| 30 Jun 2022 | CNY | 5.5 | 5.68 | 5.4 | 5.57 | 5.57 | +0.09 (+1.64%) | 73,977,659 |
| 29 Jun 2022 | CNY | 5.33 | 5.65 | 5.31 | 5.48 | 5.48 | +0.15 (+2.81%) | 101,212,760 |
| 28 Jun 2022 | CNY | 5.21 | 5.35 | 5.17 | 5.33 | 5.33 | +0.1 (+1.91%) | 65,282,362 |
| 27 Jun 2022 | CNY | 5.26 | 5.34 | 5.19 | 5.23 | 5.23 | 0.0 (0.0%) | 46,757,535 |
| 24 Jun 2022 | CNY | 5.24 | 5.3 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 29,796,283 |
| 23 Jun 2022 | CNY | 5.26 | 5.27 | 5.18 | 5.23 | 5.23 | -0.01 (-0.19%) | 29,676,674 |
| 22 Jun 2022 | CNY | 5.35 | 5.36 | 5.23 | 5.24 | 5.24 | -0.12 (-2.24%) | 34,995,855 |
| 21 Jun 2022 | CNY | 5.32 | 5.47 | 5.31 | 5.36 | 5.36 | +0.01 (+0.19%) | 43,467,231 |
| 20 Jun 2022 | CNY | 5.35 | 5.4 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 42,444,180 |
| 17 Jun 2022 | CNY | 5.25 | 5.34 | 5.18 | 5.34 | 5.34 | +0.03 (+0.56%) | 54,970,277 |
| 16 Jun 2022 | CNY | 5.17 | 5.38 | 5.15 | 5.31 | 5.31 | +0.17 (+3.31%) | 72,140,296 |
| 15 Jun 2022 | CNY | 5.12 | 5.22 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 56,889,904 |
| 14 Jun 2022 | CNY | 5.1 | 5.14 | 4.96 | 5.12 | 5.12 | -0.04 (-0.78%) | 51,458,695 |
| 13 Jun 2022 | CNY | 4.92 | 5.18 | 4.89 | 5.16 | 5.16 | +0.2 (+4.03%) | 80,217,039 |
| 10 Jun 2022 | CNY | 4.95 | 4.96 | 4.86 | 4.96 | 4.96 | +0.03 (+0.61%) | 69,416,229 |
| 9 Jun 2022 | CNY | 5.08 | 5.11 | 4.9 | 4.93 | 4.93 | -0.14 (-2.76%) | 46,294,300 |
| 8 Jun 2022 | CNY | 5 | 5.17 | 4.98 | 5.07 | 5.07 | +0.06 (+1.20%) | 51,388,123 |
| 7 Jun 2022 | CNY | 4.99 | 5.08 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 34,344,437 |
| 6 Jun 2022 | CNY | 4.93 | 4.99 | 4.91 | 4.98 | 4.98 | +0.06 (+1.22%) | 32,378,438 |
| 2 Jun 2022 | CNY | 5.08 | 5.1 | 4.88 | 4.92 | 4.92 | -0.2 (-3.91%) | 58,964,934 |
| 1 Jun 2022 | CNY | 5.11 | 5.2 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 27,680,315 |
| 31 May 2022 | CNY | 5.01 | 5.16 | 4.98 | 5.12 | 5.12 | +0.11 (+2.20%) | 39,173,267 |
| 30 May 2022 | CNY | 4.97 | 5.02 | 4.94 | 5.01 | 5.01 | +0.04 (+0.80%) | 21,817,309 |
