| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 5.74 | 5.84 | 5.68 | 5.82 | 5.82 | +0.1 (+1.75%) | 11,625,484 |
| 30 Jun 2022 | CNY | 5.65 | 5.77 | 5.65 | 5.72 | 5.72 | +0.07 (+1.24%) | 8,172,135 |
| 29 Jun 2022 | CNY | 5.8 | 5.84 | 5.64 | 5.65 | 5.65 | -0.15 (-2.59%) | 10,641,101 |
| 28 Jun 2022 | CNY | 5.76 | 5.81 | 5.74 | 5.8 | 5.8 | +0.07 (+1.22%) | 8,950,550 |
| 27 Jun 2022 | CNY | 5.78 | 5.8 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 9,519,650 |
| 24 Jun 2022 | CNY | 5.68 | 5.79 | 5.67 | 5.75 | 5.75 | +0.04 (+0.70%) | 9,752,702 |
| 23 Jun 2022 | CNY | 5.64 | 5.71 | 5.6 | 5.71 | 5.71 | +0.1 (+1.78%) | 9,013,400 |
| 22 Jun 2022 | CNY | 5.73 | 5.77 | 5.6 | 5.61 | 5.61 | -0.11 (-1.92%) | 8,870,676 |
| 21 Jun 2022 | CNY | 5.82 | 5.83 | 5.64 | 5.72 | 5.72 | -0.1 (-1.72%) | 14,231,756 |
| 20 Jun 2022 | CNY | 5.82 | 5.9 | 5.78 | 5.82 | 5.82 | -0.03 (-0.51%) | 10,409,886 |
| 17 Jun 2022 | CNY | 5.86 | 5.88 | 5.75 | 5.85 | 5.85 | -0.03 (-0.51%) | 13,393,850 |
| 16 Jun 2022 | CNY | 6 | 6.05 | 5.86 | 5.88 | 5.88 | -0.13 (-2.16%) | 15,609,800 |
| 15 Jun 2022 | CNY | 6.16 | 6.2 | 6 | 6.01 | 6.01 | -0.15 (-2.44%) | 16,846,350 |
| 14 Jun 2022 | CNY | 6.11 | 6.2 | 6.01 | 6.16 | 6.16 | +0.01 (+0.16%) | 14,609,000 |
| 13 Jun 2022 | CNY | 6.09 | 6.19 | 6.05 | 6.15 | 6.15 | +0.01 (+0.16%) | 16,303,500 |
| 10 Jun 2022 | CNY | 5.92 | 6.18 | 5.86 | 6.14 | 6.14 | +0.19 (+3.19%) | 20,821,931 |
| 9 Jun 2022 | CNY | 5.95 | 6.04 | 5.88 | 5.95 | 5.95 | +0.01 (+0.17%) | 15,404,050 |
| 8 Jun 2022 | CNY | 5.89 | 5.97 | 5.71 | 5.94 | 5.94 | +0.06 (+1.02%) | 13,951,151 |
| 7 Jun 2022 | CNY | 5.91 | 5.96 | 5.81 | 5.88 | 5.88 | -0.03 (-0.51%) | 10,122,251 |
| 6 Jun 2022 | CNY | 5.85 | 5.93 | 5.81 | 5.91 | 5.91 | +0.06 (+1.03%) | 12,424,000 |
| 2 Jun 2022 | CNY | 5.84 | 5.88 | 5.74 | 5.85 | 5.85 | 0.0 (0.0%) | 11,419,151 |
| 1 Jun 2022 | CNY | 5.9 | 5.96 | 5.78 | 5.85 | 5.85 | -0.18 (-2.99%) | 15,580,900 |
| 31 May 2022 | CNY | 6.07 | 6.08 | 5.93 | 6.03 | 6.03 | -0.06 (-0.99%) | 20,231,676 |
| 30 May 2022 | CNY | 5.95 | 6.13 | 5.92 | 6.09 | 6.09 | +0.15 (+2.53%) | 21,782,988 |
| 27 May 2022 | CNY | 5.88 | 6.01 | 5.85 | 5.94 | 5.94 | +0.03 (+0.51%) | 14,817,600 |
| 26 May 2022 | CNY | 5.77 | 5.93 | 5.67 | 5.91 | 5.91 | +0.14 (+2.43%) | 15,177,120 |
| 25 May 2022 | CNY | 5.61 | 5.8 | 5.57 | 5.77 | 5.77 | +0.22 (+3.96%) | 12,058,200 |
| 24 May 2022 | CNY | 5.82 | 5.85 | 5.55 | 5.55 | 5.55 | -0.3 (-5.13%) | 13,611,900 |
| 23 May 2022 | CNY | 5.79 | 5.88 | 5.77 | 5.85 | 5.85 | +0.05 (+0.86%) | 12,238,189 |
| 20 May 2022 | CNY | 5.84 | 5.89 | 5.75 | 5.8 | 5.8 | +0.04 (+0.69%) | 13,197,600 |
