| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.67 | 4.68 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 17,654,700 |
| 1 Jul 2022 | CNY | 4.63 | 4.68 | 4.56 | 4.67 | 4.67 | +0.02 (+0.43%) | 20,565,331 |
| 30 Jun 2022 | CNY | 4.74 | 4.77 | 4.63 | 4.65 | 4.65 | -0.13 (-2.72%) | 39,214,989 |
| 29 Jun 2022 | CNY | 4.88 | 4.93 | 4.77 | 4.78 | 4.78 | -0.18 (-3.63%) | 37,237,945 |
| 28 Jun 2022 | CNY | 4.93 | 5.05 | 4.91 | 4.96 | 4.96 | +0.05 (+1.02%) | 33,055,396 |
| 27 Jun 2022 | CNY | 4.98 | 5.03 | 4.9 | 4.91 | 4.91 | -0.15 (-2.96%) | 49,176,588 |
| 24 Jun 2022 | CNY | 4.9 | 5.26 | 4.9 | 5.06 | 5.06 | +0.12 (+2.43%) | 74,265,990 |
| 23 Jun 2022 | CNY | 5.23 | 5.23 | 4.91 | 4.94 | 4.94 | +0.19 (+4%) | 88,546,056 |
| 22 Jun 2022 | CNY | 4.88 | 4.9 | 4.74 | 4.75 | 4.75 | -0.14 (-2.86%) | 24,495,585 |
| 21 Jun 2022 | CNY | 4.83 | 4.9 | 4.77 | 4.89 | 4.89 | +0.06 (+1.24%) | 29,711,315 |
| 20 Jun 2022 | CNY | 4.78 | 4.85 | 4.75 | 4.83 | 4.83 | +0.05 (+1.05%) | 21,052,608 |
| 17 Jun 2022 | CNY | 4.91 | 4.92 | 4.73 | 4.78 | 4.78 | -0.13 (-2.65%) | 30,084,832 |
| 16 Jun 2022 | CNY | 4.77 | 4.95 | 4.74 | 4.91 | 4.91 | +0.15 (+3.15%) | 45,463,745 |
| 15 Jun 2022 | CNY | 4.79 | 4.83 | 4.75 | 4.76 | 4.76 | +0.02 (+0.42%) | 26,618,298 |
| 14 Jun 2022 | CNY | 4.77 | 4.8 | 4.57 | 4.74 | 4.74 | -0.07 (-1.46%) | 28,313,904 |
| 13 Jun 2022 | CNY | 4.75 | 4.82 | 4.73 | 4.81 | 4.81 | -0.01 (-0.21%) | 18,740,727 |
| 10 Jun 2022 | CNY | 4.77 | 4.85 | 4.74 | 4.82 | 4.82 | +0.01 (+0.21%) | 24,901,203 |
| 9 Jun 2022 | CNY | 4.77 | 4.86 | 4.7 | 4.81 | 4.81 | +0.03 (+0.63%) | 30,163,049 |
| 8 Jun 2022 | CNY | 4.8 | 4.83 | 4.68 | 4.78 | 4.78 | -0.02 (-0.42%) | 26,102,108 |
| 7 Jun 2022 | CNY | 4.85 | 4.88 | 4.76 | 4.8 | 4.8 | -0.1 (-2.04%) | 32,049,018 |
| 6 Jun 2022 | CNY | 4.83 | 4.96 | 4.75 | 4.9 | 4.9 | +0.07 (+1.45%) | 55,957,128 |
| 2 Jun 2022 | CNY | 4.95 | 4.95 | 4.77 | 4.83 | 4.83 | -0.27 (-5.29%) | 75,140,901 |
| 1 Jun 2022 | CNY | 4.67 | 5.1 | 4.67 | 5.1 | 5.1 | +0.46 (+9.91%) | 25,154,490 |
| 31 May 2022 | CNY | 4.62 | 4.65 | 4.55 | 4.64 | 4.64 | +0.05 (+1.09%) | 18,139,137 |
| 30 May 2022 | CNY | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | -0.05 (-1.08%) | 18,693,804 |
| 27 May 2022 | CNY | 4.7 | 4.75 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 26,269,600 |
| 26 May 2022 | CNY | 4.62 | 4.68 | 4.49 | 4.65 | 4.65 | +0.06 (+1.31%) | 23,981,277 |
| 25 May 2022 | CNY | 4.41 | 4.61 | 4.39 | 4.59 | 4.59 | +0.17 (+3.85%) | 25,394,717 |
| 24 May 2022 | CNY | 4.7 | 4.76 | 4.41 | 4.42 | 4.42 | -0.27 (-5.76%) | 29,367,349 |
| 23 May 2022 | CNY | 4.78 | 4.85 | 4.66 | 4.69 | 4.69 | +0.08 (+1.74%) | 32,630,027 |
