| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 2.94 | 3.07 | 2.92 | 3 | 3 | +0.06 (+2.04%) | 60,847,508 |
| 30 Jun 2022 | CNY | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 39,949,100 |
| 29 Jun 2022 | CNY | 3.05 | 3.05 | 2.93 | 2.96 | 2.96 | -0.13 (-4.21%) | 78,771,908 |
| 28 Jun 2022 | CNY | 3.06 | 3.1 | 3.02 | 3.09 | 3.09 | +0.02 (+0.65%) | 61,176,104 |
| 27 Jun 2022 | CNY | 3.1 | 3.15 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 83,014,996 |
| 24 Jun 2022 | CNY | 3 | 3.19 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 115,253,637 |
| 23 Jun 2022 | CNY | 2.99 | 3.04 | 2.9 | 3 | 3 | +0.03 (+1.01%) | 70,110,304 |
| 22 Jun 2022 | CNY | 2.95 | 3.04 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 63,522,000 |
| 21 Jun 2022 | CNY | 3.03 | 3.03 | 2.93 | 2.95 | 2.95 | -0.06 (-1.99%) | 54,676,476 |
| 20 Jun 2022 | CNY | 3.04 | 3.04 | 2.95 | 3.01 | 3.01 | -0.02 (-0.66%) | 70,711,668 |
| 17 Jun 2022 | CNY | 2.91 | 3.09 | 2.89 | 3.03 | 3.03 | +0.11 (+3.77%) | 110,767,668 |
| 16 Jun 2022 | CNY | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | -0.03 (-1.02%) | 61,986,800 |
| 15 Jun 2022 | CNY | 3.04 | 3.1 | 2.94 | 2.95 | 2.95 | -0.08 (-2.64%) | 77,995,716 |
| 14 Jun 2022 | CNY | 3.02 | 3.05 | 2.93 | 3.03 | 3.03 | -0.05 (-1.62%) | 95,725,700 |
| 13 Jun 2022 | CNY | 2.93 | 3.19 | 2.89 | 3.08 | 3.08 | +0.14 (+4.76%) | 157,064,989 |
| 10 Jun 2022 | CNY | 2.89 | 3.01 | 2.88 | 2.94 | 2.94 | +0.05 (+1.73%) | 106,933,100 |
| 9 Jun 2022 | CNY | 3.09 | 3.13 | 2.89 | 2.89 | 2.89 | -0.3 (-9.40%) | 170,557,645 |
| 8 Jun 2022 | CNY | 3.02 | 3.34 | 3.02 | 3.19 | 3.19 | -0.06 (-1.85%) | 218,777,589 |
| 7 Jun 2022 | CNY | 3.44 | 3.53 | 3.23 | 3.25 | 3.25 | +0.04 (+1.25%) | 329,853,464 |
| 6 Jun 2022 | CNY | 2.96 | 3.21 | 2.92 | 3.21 | 3.21 | +0.29 (+9.93%) | 153,470,010 |
| 2 Jun 2022 | CNY | 2.65 | 2.92 | 2.63 | 2.92 | 2.92 | +0.27 (+10.19%) | 114,154,212 |
| 1 Jun 2022 | CNY | 2.69 | 2.73 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 36,991,900 |
| 31 May 2022 | CNY | 2.71 | 2.72 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 29,633,100 |
| 30 May 2022 | CNY | 2.65 | 2.7 | 2.62 | 2.68 | 2.68 | +0.02 (+0.75%) | 29,019,496 |
| 27 May 2022 | CNY | 2.71 | 2.74 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 37,582,000 |
| 26 May 2022 | CNY | 2.73 | 2.75 | 2.65 | 2.7 | 2.7 | -0.02 (-0.74%) | 40,147,900 |
| 25 May 2022 | CNY | 2.62 | 2.74 | 2.62 | 2.72 | 2.72 | +0.07 (+2.64%) | 46,719,405 |
| 24 May 2022 | CNY | 2.8 | 2.82 | 2.65 | 2.65 | 2.65 | -0.17 (-6.03%) | 76,774,100 |
| 23 May 2022 | CNY | 2.9 | 2.93 | 2.78 | 2.82 | 2.82 | -0.05 (-1.74%) | 109,242,596 |
| 20 May 2022 | CNY | 2.71 | 2.91 | 2.71 | 2.87 | 2.87 | +0.15 (+5.51%) | 121,272,300 |
