| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 24,688,808 |
| 11 Jul 2022 | CNY | 2.85 | 2.85 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 25,963,465 |
| 8 Jul 2022 | CNY | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 19,323,453 |
| 7 Jul 2022 | CNY | 2.83 | 2.88 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 22,778,985 |
| 6 Jul 2022 | CNY | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | -0.08 (-2.74%) | 41,612,506 |
| 5 Jul 2022 | CNY | 2.95 | 2.98 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 37,504,410 |
| 4 Jul 2022 | CNY | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 39,416,140 |
| 1 Jul 2022 | CNY | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -0.04 (-1.32%) | 26,507,419 |
| 30 Jun 2022 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 34,871,140 |
| 29 Jun 2022 | CNY | 3.02 | 3.09 | 3 | 3.07 | 3.07 | +0.05 (+1.66%) | 56,892,218 |
| 28 Jun 2022 | CNY | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 28,709,152 |
| 27 Jun 2022 | CNY | 3.02 | 3.04 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 28,543,439 |
| 24 Jun 2022 | CNY | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 27,003,953 |
| 23 Jun 2022 | CNY | 2.98 | 3.02 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 29,477,606 |
| 22 Jun 2022 | CNY | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 41,436,565 |
| 21 Jun 2022 | CNY | 3.07 | 3.15 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 83,285,620 |
| 20 Jun 2022 | CNY | 3 | 3.08 | 2.98 | 3.06 | 3.06 | +0.07 (+2.34%) | 41,392,353 |
| 17 Jun 2022 | CNY | 3 | 3.03 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 26,483,007 |
| 16 Jun 2022 | CNY | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 37,759,649 |
| 15 Jun 2022 | CNY | 3 | 3.11 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 61,344,960 |
| 14 Jun 2022 | CNY | 2.92 | 3.01 | 2.91 | 3.01 | 3.01 | +0.06 (+2.03%) | 48,248,523 |
| 13 Jun 2022 | CNY | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 32,934,344 |
| 10 Jun 2022 | CNY | 3.02 | 3.03 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 50,147,012 |
| 9 Jun 2022 | CNY | 3.06 | 3.1 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 32,368,978 |
| 8 Jun 2022 | CNY | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | -0.04 (-1.29%) | 39,384,544 |
| 7 Jun 2022 | CNY | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | +0.05 (+1.63%) | 43,886,657 |
| 6 Jun 2022 | CNY | 3.06 | 3.07 | 3 | 3.06 | 3.06 | -0.01 (-0.33%) | 40,873,064 |
| 2 Jun 2022 | CNY | 3.1 | 3.13 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 38,190,811 |
| 1 Jun 2022 | CNY | 3.11 | 3.16 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 43,218,183 |
| 31 May 2022 | CNY | 3.13 | 3.16 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 56,013,306 |
