| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2022 | CNY | 7 | 7.08 | 6.8 | 6.93 | 6.93 | -0.07 (-1.00%) | 39,018,185 |
| 21 Jun 2022 | CNY | 7 | 7.09 | 6.86 | 7 | 7 | 0.0 (0.0%) | 39,056,300 |
| 20 Jun 2022 | CNY | 7.08 | 7.12 | 6.99 | 7 | 7 | -0.08 (-1.13%) | 41,228,637 |
| 17 Jun 2022 | CNY | 7.2 | 7.27 | 7.02 | 7.08 | 7.08 | -0.31 (-4.19%) | 60,198,434 |
| 16 Jun 2022 | CNY | 7.2 | 7.54 | 7.06 | 7.39 | 7.39 | +0.11 (+1.51%) | 78,980,389 |
| 15 Jun 2022 | CNY | 7.27 | 7.76 | 7.2 | 7.28 | 7.28 | -0.21 (-2.80%) | 122,483,592 |
| 14 Jun 2022 | CNY | 6.79 | 7.52 | 6.75 | 7.49 | 7.49 | +0.65 (+9.50%) | 132,899,506 |
| 13 Jun 2022 | CNY | 6.73 | 6.84 | 6.62 | 6.84 | 6.84 | +0.05 (+0.74%) | 49,936,016 |
| 10 Jun 2022 | CNY | 6.76 | 6.82 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 33,506,891 |
| 9 Jun 2022 | CNY | 6.93 | 6.96 | 6.69 | 6.75 | 6.75 | -0.24 (-3.43%) | 48,050,446 |
| 8 Jun 2022 | CNY | 7.07 | 7.08 | 6.81 | 6.99 | 6.99 | -0.01 (-0.14%) | 48,668,283 |
| 7 Jun 2022 | CNY | 7.18 | 7.19 | 6.84 | 7 | 7 | -0.14 (-1.96%) | 71,843,209 |
| 6 Jun 2022 | CNY | 7.03 | 7.24 | 6.95 | 7.14 | 7.14 | -0.12 (-1.65%) | 63,211,112 |
| 2 Jun 2022 | CNY | 7.7 | 7.82 | 7.22 | 7.26 | 7.26 | -0.66 (-8.33%) | 103,233,149 |
| 1 Jun 2022 | CNY | 8.03 | 8.35 | 7.9 | 7.92 | 7.92 | -0.23 (-2.82%) | 93,260,820 |
| 31 May 2022 | CNY | 7.98 | 8.16 | 7.55 | 8.15 | 8.15 | +0.11 (+1.37%) | 93,265,746 |
| 30 May 2022 | CNY | 8.01 | 8.35 | 7.93 | 8.04 | 8.04 | -0.13 (-1.59%) | 88,231,505 |
| 27 May 2022 | CNY | 7.88 | 8.27 | 7.75 | 8.17 | 8.17 | +0.22 (+2.77%) | 116,026,099 |
| 26 May 2022 | CNY | 7.72 | 8 | 7.7 | 7.95 | 7.95 | +0.19 (+2.45%) | 76,489,198 |
| 25 May 2022 | CNY | 7.7 | 7.85 | 7.52 | 7.76 | 7.76 | +0.14 (+1.84%) | 62,582,487 |
| 24 May 2022 | CNY | 8.01 | 8.03 | 7.62 | 7.62 | 7.62 | -0.46 (-5.69%) | 79,680,641 |
| 23 May 2022 | CNY | 7.87 | 8.12 | 7.81 | 8.08 | 8.08 | +0.1 (+1.25%) | 78,055,302 |
| 20 May 2022 | CNY | 8.28 | 8.34 | 7.96 | 7.98 | 7.98 | -0.32 (-3.86%) | 85,725,665 |
| 19 May 2022 | CNY | 8.26 | 8.43 | 8.03 | 8.3 | 8.3 | -0.22 (-2.58%) | 90,382,028 |
| 18 May 2022 | CNY | 8.02 | 8.8 | 8 | 8.52 | 8.52 | +0.26 (+3.15%) | 113,856,679 |
| 17 May 2022 | CNY | 8.8 | 8.83 | 8.26 | 8.26 | 8.26 | -0.92 (-10.02%) | 117,835,701 |
| 16 May 2022 | CNY | 8.52 | 9.36 | 8.21 | 9.18 | 9.18 | +0.22 (+2.46%) | 152,948,249 |
| 13 May 2022 | CNY | 9.57 | 9.57 | 8.96 | 8.96 | 8.96 | -1 (-10.04%) | 171,325,246 |
| 12 May 2022 | CNY | 9.78 | 10.57 | 9.66 | 9.96 | 9.96 | +0.35 (+3.64%) | 240,570,281 |
| 11 May 2022 | CNY | 8.88 | 9.61 | 8.76 | 9.61 | 9.61 | +0.87 (+9.95%) | 201,139,198 |
