| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.65 | 3.67 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 10,453,100 |
| 11 Jul 2022 | CNY | 3.68 | 3.72 | 3.58 | 3.64 | 3.64 | -0.05 (-1.36%) | 14,313,311 |
| 8 Jul 2022 | CNY | 3.56 | 3.71 | 3.55 | 3.69 | 3.69 | +0.02 (+0.54%) | 23,785,006 |
| 7 Jul 2022 | CNY | 3.7 | 3.84 | 3.66 | 3.67 | 3.67 | +0.03 (+0.82%) | 23,070,008 |
| 6 Jul 2022 | CNY | 3.7 | 3.82 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 22,302,474 |
| 5 Jul 2022 | CNY | 3.78 | 3.9 | 3.7 | 3.7 | 3.7 | -0.34 (-8.42%) | 67,656,270 |
| 4 Jul 2022 | CNY | 4 | 4.26 | 3.91 | 4.04 | 4.04 | +0.17 (+4.39%) | 81,785,247 |
| 1 Jul 2022 | CNY | 3.91 | 3.96 | 3.8 | 3.87 | 3.87 | -0.05 (-1.28%) | 37,240,802 |
| 30 Jun 2022 | CNY | 4.18 | 4.18 | 3.8 | 3.92 | 3.92 | -0.26 (-6.22%) | 72,364,853 |
| 29 Jun 2022 | CNY | 4.18 | 4.18 | 4.1 | 4.18 | 4.18 | +0.38 (+10%) | 33,377,544 |
| 28 Jun 2022 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.35 (+10.14%) | 7,857,802 |
| 27 Jun 2022 | CNY | 3.42 | 3.46 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 6,998,102 |
| 24 Jun 2022 | CNY | 3.41 | 3.41 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 7,372,902 |
| 23 Jun 2022 | CNY | 3.4 | 3.45 | 3.37 | 3.42 | 3.42 | +0.01 (+0.29%) | 8,021,400 |
| 22 Jun 2022 | CNY | 3.44 | 3.51 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 12,414,300 |
| 21 Jun 2022 | CNY | 3.3 | 3.44 | 3.3 | 3.43 | 3.43 | +0.12 (+3.63%) | 13,200,610 |
| 20 Jun 2022 | CNY | 3.36 | 3.38 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 7,323,452 |
| 17 Jun 2022 | CNY | 3.29 | 3.4 | 3.28 | 3.31 | 3.31 | +0.03 (+0.91%) | 13,025,784 |
| 16 Jun 2022 | CNY | 3.21 | 3.28 | 3.18 | 3.28 | 3.28 | +0.07 (+2.18%) | 9,270,674 |
| 15 Jun 2022 | CNY | 3.2 | 3.3 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 8,186,726 |
| 14 Jun 2022 | CNY | 3.21 | 3.22 | 3.12 | 3.19 | 3.19 | -0.04 (-1.24%) | 7,444,600 |
| 13 Jun 2022 | CNY | 3.13 | 3.25 | 3.1 | 3.23 | 3.23 | +0.07 (+2.22%) | 7,569,233 |
| 10 Jun 2022 | CNY | 3.14 | 3.18 | 3.09 | 3.16 | 3.16 | +0.03 (+0.96%) | 4,030,613 |
| 9 Jun 2022 | CNY | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 6,081,732 |
| 8 Jun 2022 | CNY | 3.23 | 3.25 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 5,970,024 |
| 7 Jun 2022 | CNY | 3.22 | 3.22 | 3.14 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,595,968 |
| 6 Jun 2022 | CNY | 3.28 | 3.28 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 6,009,800 |
| 2 Jun 2022 | CNY | 3.18 | 3.27 | 3.12 | 3.25 | 3.25 | +0.07 (+2.20%) | 9,483,090 |
| 1 Jun 2022 | CNY | 3.1 | 3.18 | 3.1 | 3.18 | 3.18 | +0.06 (+1.92%) | 7,519,300 |
| 31 May 2022 | CNY | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | +0.04 (+1.30%) | 5,561,600 |
