| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.3 | 8.08 | 7.29 | 7.53 | 7.53 | +0.13 (+1.76%) | 53,938,871 |
| 1 Jul 2022 | CNY | 7.09 | 7.57 | 6.92 | 7.4 | 7.4 | +0.32 (+4.52%) | 59,451,141 |
| 30 Jun 2022 | CNY | 7.26 | 7.41 | 7 | 7.08 | 7.08 | -0.16 (-2.21%) | 56,648,255 |
| 29 Jun 2022 | CNY | 7.47 | 7.67 | 7.13 | 7.24 | 7.24 | -0.32 (-4.23%) | 68,613,180 |
| 28 Jun 2022 | CNY | 7.31 | 7.7 | 7.22 | 7.56 | 7.56 | +0.26 (+3.56%) | 69,622,554 |
| 27 Jun 2022 | CNY | 7.53 | 7.55 | 7.11 | 7.3 | 7.3 | +0.41 (+5.95%) | 91,223,563 |
| 24 Jun 2022 | CNY | 6.69 | 7.02 | 6.48 | 6.89 | 6.89 | +0.31 (+4.71%) | 98,168,997 |
| 23 Jun 2022 | CNY | 5.95 | 6.58 | 5.94 | 6.58 | 6.58 | +0.6 (+10.03%) | 66,443,085 |
| 22 Jun 2022 | CNY | 6.12 | 6.15 | 5.96 | 5.98 | 5.98 | -0.1 (-1.64%) | 28,037,128 |
| 21 Jun 2022 | CNY | 6.24 | 6.36 | 5.99 | 6.08 | 6.08 | -0.11 (-1.78%) | 47,908,433 |
| 20 Jun 2022 | CNY | 6.18 | 6.54 | 6.08 | 6.19 | 6.19 | +0.16 (+2.65%) | 74,239,711 |
| 17 Jun 2022 | CNY | 5.62 | 6.17 | 5.6 | 6.03 | 6.03 | +0.36 (+6.35%) | 41,416,111 |
| 16 Jun 2022 | CNY | 5.61 | 5.72 | 5.61 | 5.67 | 5.67 | +0.03 (+0.53%) | 12,045,992 |
| 15 Jun 2022 | CNY | 5.69 | 5.8 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 18,364,300 |
| 14 Jun 2022 | CNY | 5.7 | 5.72 | 5.53 | 5.69 | 5.69 | -0.06 (-1.04%) | 15,627,222 |
| 13 Jun 2022 | CNY | 5.58 | 5.82 | 5.53 | 5.75 | 5.75 | +0.15 (+2.68%) | 22,672,726 |
| 10 Jun 2022 | CNY | 5.33 | 5.64 | 5.32 | 5.6 | 5.6 | +0.22 (+4.09%) | 23,107,562 |
| 9 Jun 2022 | CNY | 5.49 | 5.52 | 5.36 | 5.38 | 5.38 | -0.14 (-2.54%) | 11,852,800 |
| 8 Jun 2022 | CNY | 5.52 | 5.57 | 5.37 | 5.52 | 5.52 | 0.0 (0.0%) | 17,224,300 |
| 7 Jun 2022 | CNY | 5.51 | 5.56 | 5.46 | 5.52 | 5.52 | -0.02 (-0.36%) | 14,798,786 |
| 6 Jun 2022 | CNY | 5.52 | 5.56 | 5.47 | 5.54 | 5.54 | +0.02 (+0.36%) | 17,253,787 |
| 2 Jun 2022 | CNY | 5.52 | 5.54 | 5.39 | 5.52 | 5.52 | +0.02 (+0.36%) | 26,319,134 |
| 1 Jun 2022 | CNY | 5.25 | 5.65 | 5.23 | 5.5 | 5.5 | +0.22 (+4.17%) | 32,671,687 |
| 31 May 2022 | CNY | 5.27 | 5.3 | 5.2 | 5.28 | 5.28 | +0.03 (+0.57%) | 13,631,136 |
| 30 May 2022 | CNY | 5.27 | 5.3 | 5.19 | 5.25 | 5.25 | -0.02 (-0.38%) | 13,918,732 |
| 27 May 2022 | CNY | 5.32 | 5.47 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 27,937,633 |
| 26 May 2022 | CNY | 5.33 | 5.4 | 5.18 | 5.25 | 5.25 | -0.17 (-3.14%) | 45,817,154 |
| 25 May 2022 | CNY | 5.21 | 5.7 | 5.18 | 5.42 | 5.42 | +0.24 (+4.63%) | 65,986,062 |
| 24 May 2022 | CNY | 5.49 | 5.49 | 5.18 | 5.18 | 5.18 | -0.3 (-5.47%) | 12,798,593 |
| 23 May 2022 | CNY | 5.41 | 5.5 | 5.34 | 5.48 | 5.48 | +0.11 (+2.05%) | 11,525,640 |
