| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.73 | 7.9 | 7.68 | 7.89 | 7.89 | +0.16 (+2.07%) | 38,828,754 |
| 1 Jul 2022 | CNY | 7.72 | 7.82 | 7.64 | 7.73 | 7.73 | -0.03 (-0.39%) | 30,112,165 |
| 30 Jun 2022 | CNY | 7.75 | 7.86 | 7.73 | 7.76 | 7.76 | -0.01 (-0.13%) | 30,513,605 |
| 29 Jun 2022 | CNY | 7.88 | 7.92 | 7.77 | 7.77 | 7.77 | -0.16 (-2.02%) | 42,308,533 |
| 28 Jun 2022 | CNY | 7.89 | 7.93 | 7.81 | 7.93 | 7.93 | +0.01 (+0.13%) | 42,347,037 |
| 27 Jun 2022 | CNY | 7.9 | 7.98 | 7.84 | 7.92 | 7.92 | +0.04 (+0.51%) | 44,725,044 |
| 24 Jun 2022 | CNY | 7.82 | 7.96 | 7.78 | 7.88 | 7.88 | +0.08 (+1.03%) | 45,508,060 |
| 23 Jun 2022 | CNY | 7.79 | 7.83 | 7.63 | 7.8 | 7.8 | -0.01 (-0.13%) | 56,658,598 |
| 22 Jun 2022 | CNY | 8.1 | 8.1 | 7.8 | 7.81 | 7.81 | -0.29 (-3.58%) | 63,981,079 |
| 21 Jun 2022 | CNY | 8.4 | 8.46 | 8 | 8.1 | 8.1 | -0.36 (-4.26%) | 120,456,190 |
| 20 Jun 2022 | CNY | 8.7 | 9 | 8.43 | 8.46 | 8.46 | +0.28 (+3.42%) | 151,308,764 |
| 17 Jun 2022 | CNY | 8.08 | 8.18 | 7.96 | 8.18 | 8.18 | +0.03 (+0.37%) | 53,829,015 |
| 16 Jun 2022 | CNY | 8.42 | 8.45 | 8.1 | 8.15 | 8.15 | -0.24 (-2.86%) | 79,615,999 |
| 15 Jun 2022 | CNY | 8.58 | 8.71 | 8.33 | 8.39 | 8.39 | -0.17 (-1.99%) | 70,985,924 |
| 14 Jun 2022 | CNY | 8.56 | 8.64 | 8.18 | 8.56 | 8.56 | -0.17 (-1.95%) | 108,317,668 |
| 13 Jun 2022 | CNY | 8.81 | 8.88 | 8.66 | 8.73 | 8.73 | -0.15 (-1.69%) | 77,832,122 |
| 10 Jun 2022 | CNY | 8.59 | 9 | 8.47 | 8.88 | 8.88 | +0.23 (+2.66%) | 103,711,941 |
| 9 Jun 2022 | CNY | 8.69 | 8.81 | 8.53 | 8.65 | 8.65 | -0.06 (-0.69%) | 90,080,321 |
| 8 Jun 2022 | CNY | 8.22 | 8.87 | 8.18 | 8.71 | 8.71 | +0.49 (+5.96%) | 133,189,226 |
| 7 Jun 2022 | CNY | 8.14 | 8.39 | 8.1 | 8.22 | 8.22 | +0.09 (+1.11%) | 86,930,650 |
| 6 Jun 2022 | CNY | 7.79 | 8.21 | 7.76 | 8.13 | 8.13 | +0.39 (+5.04%) | 90,555,369 |
| 2 Jun 2022 | CNY | 7.74 | 7.77 | 7.67 | 7.74 | 7.74 | -0.03 (-0.39%) | 33,885,007 |
| 1 Jun 2022 | CNY | 7.78 | 7.87 | 7.7 | 7.77 | 7.77 | -0.05 (-0.64%) | 39,381,249 |
| 31 May 2022 | CNY | 7.77 | 7.85 | 7.69 | 7.82 | 7.82 | +0.07 (+0.90%) | 43,944,614 |
| 30 May 2022 | CNY | 7.77 | 7.84 | 7.62 | 7.75 | 7.75 | -0.02 (-0.26%) | 46,940,683 |
| 27 May 2022 | CNY | 7.56 | 7.98 | 7.53 | 7.77 | 7.77 | +0.21 (+2.78%) | 89,429,730 |
| 26 May 2022 | CNY | 7.42 | 7.64 | 7.26 | 7.56 | 7.56 | +0.16 (+2.16%) | 47,682,222 |
| 25 May 2022 | CNY | 7.33 | 7.43 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 32,183,491 |
| 24 May 2022 | CNY | 7.65 | 7.76 | 7.33 | 7.35 | 7.35 | -0.34 (-4.42%) | 51,170,719 |
| 23 May 2022 | CNY | 7.58 | 7.78 | 7.56 | 7.69 | 7.69 | +0.12 (+1.59%) | 49,796,798 |
