| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.1 | 4.13 | 4.01 | 4.04 | 4.04 | -0.07 (-1.70%) | 39,429,948 |
| 1 Jul 2022 | CNY | 4.14 | 4.21 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 40,715,034 |
| 30 Jun 2022 | CNY | 4.21 | 4.22 | 4.1 | 4.14 | 4.14 | -0.11 (-2.59%) | 57,302,783 |
| 29 Jun 2022 | CNY | 4.04 | 4.35 | 4.01 | 4.25 | 4.25 | +0.21 (+5.20%) | 92,421,903 |
| 28 Jun 2022 | CNY | 4.12 | 4.15 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 32,943,400 |
| 27 Jun 2022 | CNY | 4.03 | 4.15 | 4.01 | 4.08 | 4.08 | +0.08 (+2%) | 43,145,549 |
| 24 Jun 2022 | CNY | 4.08 | 4.09 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 32,760,793 |
| 23 Jun 2022 | CNY | 4.01 | 4.12 | 3.95 | 4.07 | 4.07 | +0.01 (+0.25%) | 39,414,815 |
| 22 Jun 2022 | CNY | 4.13 | 4.16 | 4.06 | 4.06 | 4.06 | -0.13 (-3.10%) | 51,660,799 |
| 21 Jun 2022 | CNY | 4.01 | 4.38 | 3.99 | 4.19 | 4.19 | +0.2 (+5.01%) | 104,067,194 |
| 20 Jun 2022 | CNY | 3.95 | 4.03 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 33,019,991 |
| 17 Jun 2022 | CNY | 3.96 | 3.98 | 3.88 | 3.93 | 3.93 | -0.05 (-1.26%) | 29,036,423 |
| 16 Jun 2022 | CNY | 4.02 | 4.06 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 31,266,382 |
| 15 Jun 2022 | CNY | 3.91 | 4.07 | 3.87 | 4 | 4 | +0.09 (+2.30%) | 59,962,560 |
| 14 Jun 2022 | CNY | 3.95 | 4.06 | 3.82 | 3.91 | 3.91 | -0.04 (-1.01%) | 48,496,932 |
| 13 Jun 2022 | CNY | 4.07 | 4.1 | 3.93 | 3.95 | 3.95 | -0.17 (-4.13%) | 43,754,077 |
| 10 Jun 2022 | CNY | 3.99 | 4.15 | 3.93 | 4.12 | 4.12 | +0.1 (+2.49%) | 46,514,376 |
| 9 Jun 2022 | CNY | 4.01 | 4.16 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 38,548,900 |
| 8 Jun 2022 | CNY | 4.19 | 4.19 | 4 | 4.05 | 4.05 | -0.13 (-3.11%) | 53,649,591 |
| 7 Jun 2022 | CNY | 4.15 | 4.21 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 48,928,722 |
| 6 Jun 2022 | CNY | 4.16 | 4.17 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 42,681,202 |
| 2 Jun 2022 | CNY | 4.34 | 4.35 | 4.14 | 4.17 | 4.17 | -0.14 (-3.25%) | 51,005,012 |
| 1 Jun 2022 | CNY | 4.36 | 4.5 | 4.25 | 4.31 | 4.31 | -0.03 (-0.69%) | 51,645,828 |
| 31 May 2022 | CNY | 4.33 | 4.37 | 4.19 | 4.34 | 4.34 | +0.02 (+0.46%) | 44,689,536 |
| 30 May 2022 | CNY | 4.46 | 4.46 | 4.27 | 4.32 | 4.32 | -0.15 (-3.36%) | 61,411,310 |
| 27 May 2022 | CNY | 4.67 | 4.7 | 4.44 | 4.47 | 4.47 | -0.19 (-4.08%) | 88,961,681 |
| 26 May 2022 | CNY | 4.58 | 4.81 | 4.55 | 4.66 | 4.66 | +0.03 (+0.65%) | 99,854,202 |
| 25 May 2022 | CNY | 4.35 | 4.63 | 4.32 | 4.63 | 4.63 | +0.24 (+5.47%) | 75,601,688 |
| 24 May 2022 | CNY | 4.66 | 4.7 | 4.37 | 4.39 | 4.39 | -0.28 (-6.00%) | 81,725,392 |
| 23 May 2022 | CNY | 4.8 | 4.82 | 4.56 | 4.67 | 4.67 | -0.18 (-3.71%) | 96,723,031 |
