| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 15,598,027 |
| 30 Jun 2022 | CNY | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 27,468,625 |
| 29 Jun 2022 | CNY | 3.14 | 3.22 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 37,905,679 |
| 28 Jun 2022 | CNY | 3.09 | 3.19 | 3.04 | 3.16 | 3.16 | +0.08 (+2.60%) | 40,680,623 |
| 27 Jun 2022 | CNY | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 27,761,269 |
| 24 Jun 2022 | CNY | 3.12 | 3.21 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 43,747,039 |
| 23 Jun 2022 | CNY | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 30,539,099 |
| 22 Jun 2022 | CNY | 3.09 | 3.15 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 27,226,669 |
| 21 Jun 2022 | CNY | 3.1 | 3.15 | 3.05 | 3.08 | 3.08 | -0.03 (-0.96%) | 28,155,100 |
| 20 Jun 2022 | CNY | 3.11 | 3.14 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 27,285,143 |
| 17 Jun 2022 | CNY | 3.12 | 3.12 | 3.06 | 3.1 | 3.1 | -0.04 (-1.27%) | 36,611,319 |
| 16 Jun 2022 | CNY | 3.17 | 3.21 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 42,845,220 |
| 15 Jun 2022 | CNY | 3.21 | 3.25 | 3.13 | 3.13 | 3.13 | -0.06 (-1.88%) | 82,779,733 |
| 14 Jun 2022 | CNY | 3.18 | 3.29 | 3.13 | 3.19 | 3.19 | -0.05 (-1.54%) | 105,895,498 |
| 13 Jun 2022 | CNY | 3.2 | 3.43 | 3.12 | 3.24 | 3.24 | +0.12 (+3.85%) | 195,733,706 |
| 10 Jun 2022 | CNY | 2.82 | 3.12 | 2.81 | 3.12 | 3.12 | +0.28 (+9.86%) | 61,561,662 |
| 9 Jun 2022 | CNY | 2.92 | 2.92 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 15,590,200 |
| 8 Jun 2022 | CNY | 2.92 | 2.94 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 17,837,800 |
| 7 Jun 2022 | CNY | 2.96 | 2.96 | 2.89 | 2.92 | 2.92 | -0.04 (-1.35%) | 18,266,336 |
| 6 Jun 2022 | CNY | 2.91 | 2.96 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 21,224,044 |
| 2 Jun 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.94 | 2.94 | +0.01 (+0.34%) | 23,630,200 |
| 1 Jun 2022 | CNY | 2.87 | 3.08 | 2.84 | 2.93 | 2.93 | +0.09 (+3.17%) | 52,112,426 |
| 31 May 2022 | CNY | 2.76 | 2.84 | 2.73 | 2.84 | 2.84 | +0.08 (+2.90%) | 24,397,023 |
| 30 May 2022 | CNY | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 11,735,895 |
| 27 May 2022 | CNY | 2.83 | 2.84 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 15,463,500 |
| 26 May 2022 | CNY | 2.81 | 2.85 | 2.75 | 2.82 | 2.82 | +0.03 (+1.08%) | 16,938,958 |
| 25 May 2022 | CNY | 2.76 | 2.8 | 2.73 | 2.79 | 2.79 | +0.03 (+1.09%) | 15,161,758 |
| 24 May 2022 | CNY | 2.88 | 2.92 | 2.76 | 2.76 | 2.76 | -0.12 (-4.17%) | 22,605,953 |
| 23 May 2022 | CNY | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 17,226,058 |
| 20 May 2022 | CNY | 2.81 | 2.87 | 2.78 | 2.86 | 2.86 | +0.07 (+2.51%) | 24,364,668 |
