| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 3.88 | 3.89 | 3.79 | 3.82 | 3.82 | -0.06 (-1.55%) | 16,547,608 |
| 8 Jul 2022 | CNY | 3.79 | 3.95 | 3.76 | 3.88 | 3.88 | +0.07 (+1.84%) | 25,771,880 |
| 7 Jul 2022 | CNY | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 14,739,092 |
| 6 Jul 2022 | CNY | 3.94 | 3.95 | 3.81 | 3.81 | 3.81 | -0.12 (-3.05%) | 18,159,900 |
| 5 Jul 2022 | CNY | 3.98 | 3.99 | 3.88 | 3.93 | 3.93 | -0.05 (-1.26%) | 22,900,595 |
| 4 Jul 2022 | CNY | 3.99 | 4 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 15,693,840 |
| 1 Jul 2022 | CNY | 4 | 4.01 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 19,626,360 |
| 30 Jun 2022 | CNY | 4.02 | 4.07 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 20,731,608 |
| 29 Jun 2022 | CNY | 4.05 | 4.09 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 30,409,592 |
| 28 Jun 2022 | CNY | 3.98 | 4.09 | 3.93 | 4.05 | 4.05 | +0.06 (+1.50%) | 31,592,751 |
| 27 Jun 2022 | CNY | 3.99 | 4.04 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 22,598,300 |
| 24 Jun 2022 | CNY | 3.97 | 4.01 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 17,516,198 |
| 23 Jun 2022 | CNY | 3.97 | 3.99 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 19,641,920 |
| 22 Jun 2022 | CNY | 4.06 | 4.06 | 3.95 | 3.96 | 3.96 | -0.1 (-2.46%) | 25,131,200 |
| 21 Jun 2022 | CNY | 4.03 | 4.09 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 30,624,256 |
| 20 Jun 2022 | CNY | 4.06 | 4.07 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 23,396,100 |
| 17 Jun 2022 | CNY | 4.13 | 4.21 | 4.01 | 4.04 | 4.04 | -0.1 (-2.42%) | 41,446,060 |
| 16 Jun 2022 | CNY | 3.95 | 4.19 | 3.95 | 4.14 | 4.14 | +0.19 (+4.81%) | 65,328,360 |
| 15 Jun 2022 | CNY | 3.98 | 4.02 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 25,003,263 |
| 14 Jun 2022 | CNY | 4 | 4 | 3.85 | 3.98 | 3.98 | -0.04 (-1.00%) | 34,044,460 |
| 13 Jun 2022 | CNY | 4.03 | 4.1 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 25,607,960 |
| 10 Jun 2022 | CNY | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 24,022,060 |
| 9 Jun 2022 | CNY | 4.02 | 4.18 | 3.98 | 4.12 | 4.12 | +0.08 (+1.98%) | 46,297,780 |
| 8 Jun 2022 | CNY | 4.06 | 4.15 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 33,433,736 |
| 7 Jun 2022 | CNY | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -0.06 (-1.48%) | 19,036,880 |
| 6 Jun 2022 | CNY | 3.96 | 4.06 | 3.91 | 4.05 | 4.05 | +0.11 (+2.79%) | 27,594,103 |
| 2 Jun 2022 | CNY | 3.99 | 4 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 22,851,000 |
| 1 Jun 2022 | CNY | 4.02 | 4.08 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 19,862,380 |
| 31 May 2022 | CNY | 4.02 | 4.07 | 3.94 | 4.04 | 4.04 | +0.02 (+0.50%) | 21,434,200 |
| 30 May 2022 | CNY | 4.08 | 4.12 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 18,293,211 |
