| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 7.53 | 7.74 | 7.34 | 7.4 | 7.4 | -0.14 (-1.86%) | 25,532,902 |
| 11 Jul 2022 | CNY | 7.29 | 7.85 | 7.16 | 7.54 | 7.54 | +0.03 (+0.40%) | 44,821,753 |
| 8 Jul 2022 | CNY | 7.79 | 8.22 | 7.48 | 7.51 | 7.51 | +0.04 (+0.54%) | 68,167,570 |
| 7 Jul 2022 | CNY | 7.08 | 7.47 | 7.08 | 7.47 | 7.47 | +0.68 (+10.01%) | 40,609,642 |
| 6 Jul 2022 | CNY | 6.91 | 6.95 | 6.75 | 6.79 | 6.79 | -0.19 (-2.72%) | 6,876,279 |
| 5 Jul 2022 | CNY | 6.93 | 7.13 | 6.89 | 6.98 | 6.98 | +0.09 (+1.31%) | 10,101,600 |
| 4 Jul 2022 | CNY | 6.99 | 6.99 | 6.86 | 6.89 | 6.89 | -0.11 (-1.57%) | 6,912,100 |
| 1 Jul 2022 | CNY | 7.01 | 7.05 | 6.9 | 7 | 7 | -0.03 (-0.43%) | 4,806,403 |
| 30 Jun 2022 | CNY | 7.07 | 7.15 | 7.01 | 7.03 | 7.03 | -0.04 (-0.57%) | 6,750,600 |
| 29 Jun 2022 | CNY | 7.26 | 7.26 | 7.01 | 7.07 | 7.07 | -0.19 (-2.62%) | 10,868,010 |
| 28 Jun 2022 | CNY | 7.19 | 7.29 | 7.12 | 7.26 | 7.26 | +0.09 (+1.26%) | 8,585,400 |
| 27 Jun 2022 | CNY | 7.03 | 7.19 | 7.01 | 7.17 | 7.17 | +0.16 (+2.28%) | 9,852,781 |
| 24 Jun 2022 | CNY | 7.08 | 7.14 | 6.98 | 7.01 | 7.01 | -0.06 (-0.85%) | 9,415,650 |
| 23 Jun 2022 | CNY | 6.89 | 7.07 | 6.8 | 7.07 | 7.07 | +0.14 (+2.02%) | 14,010,080 |
| 22 Jun 2022 | CNY | 6.86 | 7.05 | 6.77 | 6.93 | 6.93 | +0.05 (+0.73%) | 12,060,755 |
| 21 Jun 2022 | CNY | 6.9 | 6.91 | 6.73 | 6.88 | 6.88 | -0.03 (-0.43%) | 10,003,783 |
| 20 Jun 2022 | CNY | 7.03 | 7.08 | 6.89 | 6.91 | 6.91 | -0.12 (-1.71%) | 7,915,610 |
| 17 Jun 2022 | CNY | 6.84 | 7.15 | 6.79 | 7.03 | 7.03 | +0.17 (+2.48%) | 10,806,292 |
| 16 Jun 2022 | CNY | 6.89 | 6.98 | 6.82 | 6.86 | 6.86 | -0.04 (-0.58%) | 7,035,200 |
| 15 Jun 2022 | CNY | 7.03 | 7.12 | 6.9 | 6.9 | 6.9 | -0.11 (-1.57%) | 9,295,500 |
| 14 Jun 2022 | CNY | 6.99 | 7.04 | 6.81 | 7.01 | 7.01 | +0.02 (+0.29%) | 12,868,700 |
| 13 Jun 2022 | CNY | 7.02 | 7.2 | 6.92 | 6.99 | 6.99 | -0.08 (-1.13%) | 12,924,100 |
| 10 Jun 2022 | CNY | 6.76 | 7.14 | 6.75 | 7.07 | 7.07 | +0.15 (+2.17%) | 12,065,584 |
| 9 Jun 2022 | CNY | 7.07 | 7.08 | 6.86 | 6.92 | 6.92 | -0.13 (-1.84%) | 9,422,900 |
| 8 Jun 2022 | CNY | 7.05 | 7.15 | 6.8 | 7.05 | 7.05 | -0.02 (-0.28%) | 12,873,600 |
| 7 Jun 2022 | CNY | 6.9 | 7.33 | 6.79 | 7.07 | 7.07 | +0.17 (+2.46%) | 20,634,293 |
| 6 Jun 2022 | CNY | 6.83 | 6.91 | 6.82 | 6.9 | 6.9 | +0.03 (+0.44%) | 7,246,400 |
| 2 Jun 2022 | CNY | 6.75 | 6.97 | 6.67 | 6.87 | 6.87 | +0.14 (+2.08%) | 10,566,756 |
| 1 Jun 2022 | CNY | 6.72 | 6.79 | 6.63 | 6.73 | 6.73 | -0.02 (-0.30%) | 6,383,800 |
| 31 May 2022 | CNY | 6.7 | 6.78 | 6.63 | 6.75 | 6.75 | +0.01 (+0.15%) | 7,387,300 |
