| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.46 | 5.64 | 5.38 | 5.55 | 5.55 | +0.05 (+0.91%) | 35,002,336 |
| 11 Jul 2022 | CNY | 5.49 | 5.56 | 5.4 | 5.5 | 5.5 | -0.01 (-0.18%) | 22,023,857 |
| 8 Jul 2022 | CNY | 5.61 | 5.68 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 27,951,880 |
| 7 Jul 2022 | CNY | 5.33 | 5.63 | 5.33 | 5.62 | 5.62 | +0.24 (+4.46%) | 41,836,345 |
| 6 Jul 2022 | CNY | 5.34 | 5.51 | 5.27 | 5.38 | 5.38 | +0.04 (+0.75%) | 26,157,225 |
| 5 Jul 2022 | CNY | 5.39 | 5.57 | 5.25 | 5.34 | 5.34 | -0.02 (-0.37%) | 31,997,322 |
| 4 Jul 2022 | CNY | 5.32 | 5.38 | 5.19 | 5.36 | 5.36 | +0.05 (+0.94%) | 22,801,914 |
| 1 Jul 2022 | CNY | 5.35 | 5.4 | 5.19 | 5.31 | 5.31 | -0.06 (-1.12%) | 28,340,147 |
| 30 Jun 2022 | CNY | 5.52 | 5.59 | 5.36 | 5.37 | 5.37 | -0.12 (-2.19%) | 34,652,549 |
| 29 Jun 2022 | CNY | 5.89 | 5.91 | 5.47 | 5.49 | 5.49 | -0.41 (-6.95%) | 54,281,025 |
| 28 Jun 2022 | CNY | 5.87 | 6 | 5.72 | 5.9 | 5.9 | +0.14 (+2.43%) | 63,972,306 |
| 27 Jun 2022 | CNY | 6.21 | 6.3 | 5.72 | 5.76 | 5.76 | -0.2 (-3.36%) | 103,727,263 |
| 24 Jun 2022 | CNY | 5.48 | 5.96 | 5.45 | 5.96 | 5.96 | +0.54 (+9.96%) | 51,595,618 |
| 23 Jun 2022 | CNY | 5.2 | 5.42 | 5.19 | 5.42 | 5.42 | +0.23 (+4.43%) | 32,571,411 |
| 22 Jun 2022 | CNY | 5.16 | 5.32 | 5.15 | 5.19 | 5.19 | +0.05 (+0.97%) | 21,084,311 |
| 21 Jun 2022 | CNY | 5.28 | 5.32 | 5.1 | 5.14 | 5.14 | -0.16 (-3.02%) | 19,207,376 |
| 20 Jun 2022 | CNY | 5.15 | 5.37 | 5.15 | 5.3 | 5.3 | +0.15 (+2.91%) | 23,371,500 |
| 17 Jun 2022 | CNY | 5.07 | 5.17 | 5.05 | 5.15 | 5.15 | +0.06 (+1.18%) | 15,555,205 |
| 16 Jun 2022 | CNY | 5.08 | 5.19 | 5.06 | 5.09 | 5.09 | -0.05 (-0.97%) | 23,797,604 |
| 15 Jun 2022 | CNY | 5.16 | 5.46 | 5.13 | 5.14 | 5.14 | 0.0 (0.0%) | 38,036,214 |
| 14 Jun 2022 | CNY | 4.98 | 5.15 | 4.92 | 5.14 | 5.14 | +0.12 (+2.39%) | 28,812,926 |
| 13 Jun 2022 | CNY | 5.16 | 5.2 | 4.96 | 5.02 | 5.02 | -0.14 (-2.71%) | 43,571,992 |
| 10 Jun 2022 | CNY | 4.82 | 5.28 | 4.82 | 5.16 | 5.16 | +0.31 (+6.39%) | 54,335,389 |
| 9 Jun 2022 | CNY | 4.95 | 4.98 | 4.82 | 4.85 | 4.85 | -0.18 (-3.58%) | 21,277,143 |
| 8 Jun 2022 | CNY | 4.97 | 5.03 | 4.87 | 5.03 | 5.03 | +0.06 (+1.21%) | 19,607,935 |
| 7 Jun 2022 | CNY | 5.08 | 5.08 | 4.9 | 4.97 | 4.97 | -0.06 (-1.19%) | 22,092,350 |
| 6 Jun 2022 | CNY | 5.11 | 5.19 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 31,998,020 |
| 2 Jun 2022 | CNY | 5.01 | 5.16 | 4.96 | 5.12 | 5.12 | +0.05 (+0.99%) | 23,186,080 |
| 1 Jun 2022 | CNY | 4.94 | 5.16 | 4.93 | 5.07 | 5.07 | +0.13 (+2.63%) | 32,082,012 |
| 31 May 2022 | CNY | 4.94 | 4.97 | 4.88 | 4.94 | 4.94 | 0.0 (0.0%) | 14,604,405 |
