| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.3 | 5.45 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 7,093,700 |
| 8 Jul 2022 | CNY | 5.22 | 5.35 | 5.19 | 5.29 | 5.29 | +0.07 (+1.34%) | 7,105,362 |
| 7 Jul 2022 | CNY | 5.35 | 5.39 | 5.17 | 5.22 | 5.22 | -0.15 (-2.79%) | 13,178,983 |
| 6 Jul 2022 | CNY | 5.35 | 5.44 | 5.34 | 5.37 | 5.37 | -0.04 (-0.74%) | 5,241,659 |
| 5 Jul 2022 | CNY | 5.54 | 5.54 | 5.36 | 5.41 | 5.41 | -0.07 (-1.28%) | 6,499,100 |
| 4 Jul 2022 | CNY | 5.48 | 5.52 | 5.41 | 5.48 | 5.48 | +0.03 (+0.55%) | 5,592,700 |
| 1 Jul 2022 | CNY | 5.49 | 5.56 | 5.41 | 5.45 | 5.45 | -0.04 (-0.73%) | 5,170,000 |
| 30 Jun 2022 | CNY | 5.5 | 5.61 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,595,164 |
| 29 Jun 2022 | CNY | 5.63 | 5.63 | 5.51 | 5.51 | 5.51 | -0.1 (-1.78%) | 7,715,363 |
| 28 Jun 2022 | CNY | 5.56 | 5.62 | 5.48 | 5.61 | 5.61 | +0.07 (+1.26%) | 11,367,249 |
| 27 Jun 2022 | CNY | 5.65 | 5.7 | 5.52 | 5.54 | 5.54 | -0.05 (-0.89%) | 7,470,900 |
| 24 Jun 2022 | CNY | 5.57 | 5.66 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 4,900,897 |
| 23 Jun 2022 | CNY | 5.51 | 5.59 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 4,653,648 |
| 22 Jun 2022 | CNY | 5.56 | 5.64 | 5.49 | 5.51 | 5.51 | -0.07 (-1.25%) | 6,189,800 |
| 21 Jun 2022 | CNY | 5.7 | 5.71 | 5.51 | 5.58 | 5.58 | -0.09 (-1.59%) | 5,190,200 |
| 20 Jun 2022 | CNY | 5.54 | 5.67 | 5.52 | 5.67 | 5.67 | +0.16 (+2.90%) | 7,174,821 |
| 17 Jun 2022 | CNY | 5.5 | 5.54 | 5.4 | 5.51 | 5.51 | +0.02 (+0.36%) | 4,403,100 |
| 16 Jun 2022 | CNY | 5.41 | 5.54 | 5.4 | 5.49 | 5.49 | +0.07 (+1.29%) | 5,418,025 |
| 15 Jun 2022 | CNY | 5.4 | 5.48 | 5.34 | 5.42 | 5.42 | -0.01 (-0.18%) | 5,810,020 |
| 14 Jun 2022 | CNY | 5.32 | 5.43 | 5.29 | 5.43 | 5.43 | +0.04 (+0.74%) | 5,274,663 |
| 13 Jun 2022 | CNY | 5.25 | 5.4 | 5.21 | 5.39 | 5.39 | +0.11 (+2.08%) | 6,199,223 |
| 10 Jun 2022 | CNY | 5.2 | 5.32 | 5.19 | 5.28 | 5.28 | +0.03 (+0.57%) | 4,234,431 |
| 9 Jun 2022 | CNY | 5.32 | 5.35 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 4,540,400 |
| 8 Jun 2022 | CNY | 5.28 | 5.38 | 5.25 | 5.33 | 5.33 | +0.06 (+1.14%) | 9,587,902 |
| 7 Jun 2022 | CNY | 5.22 | 5.29 | 5.17 | 5.27 | 5.27 | +0.06 (+1.15%) | 8,271,451 |
| 6 Jun 2022 | CNY | 5.15 | 5.21 | 5.06 | 5.21 | 5.21 | +0.09 (+1.76%) | 5,947,690 |
| 2 Jun 2022 | CNY | 5.1 | 5.12 | 5.01 | 5.12 | 5.12 | +0.02 (+0.39%) | 6,697,700 |
| 1 Jun 2022 | CNY | 5.16 | 5.19 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 3,627,300 |
| 31 May 2022 | CNY | 5.15 | 5.17 | 5.03 | 5.16 | 5.16 | +0.04 (+0.78%) | 4,150,353 |
| 30 May 2022 | CNY | 5.19 | 5.19 | 5.07 | 5.12 | 5.12 | -0.06 (-1.16%) | 4,615,673 |
