| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 4.25 | 4.15 | 4.17 | 4.25 | 4.25 | +0.2 (+4.94%) | 11,185,170 |
| 6 Jul 2022 | CNY | 4.05 | 3.87 | 3.92 | 4.05 | 4.05 | +0.19 (+4.92%) | 12,828,330 |
| 5 Jul 2022 | CNY | 4 | 3.82 | 3.91 | 3.86 | 3.86 | -0.05 (-1.28%) | 7,660,600 |
| 4 Jul 2022 | CNY | 3.97 | 3.79 | 3.8 | 3.91 | 3.91 | +0.12 (+3.17%) | 10,643,700 |
| 1 Jul 2022 | CNY | 3.92 | 3.73 | 3.89 | 3.79 | 3.79 | -0.14 (-3.56%) | 15,170,400 |
| 30 Jun 2022 | CNY | 4.01 | 3.92 | 4 | 3.93 | 3.93 | -0.07 (-1.75%) | 9,338,410 |
| 29 Jun 2022 | CNY | 4.09 | 3.89 | 3.94 | 4 | 4 | +0.08 (+2.04%) | 12,776,950 |
| 28 Jun 2022 | CNY | 3.96 | 3.88 | 3.95 | 3.92 | 3.92 | -0.02 (-0.51%) | 8,774,700 |
| 27 Jun 2022 | CNY | 4.02 | 3.93 | 3.97 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,531,840 |
| 24 Jun 2022 | CNY | 3.94 | 3.86 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 9,482,580 |
| 23 Jun 2022 | CNY | 3.98 | 3.84 | 3.98 | 3.9 | 3.9 | -0.06 (-1.52%) | 10,231,300 |
| 22 Jun 2022 | CNY | 4.1 | 3.9 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 9,115,500 |
| 21 Jun 2022 | CNY | 4.02 | 3.92 | 4 | 3.93 | 3.93 | -0.1 (-2.48%) | 9,741,310 |
| 20 Jun 2022 | CNY | 4.15 | 3.97 | 4.15 | 4.03 | 4.03 | -0.08 (-1.95%) | 15,081,900 |
| 17 Jun 2022 | CNY | 4.17 | 4 | 4 | 4.11 | 4.11 | +0.12 (+3.01%) | 15,217,300 |
| 16 Jun 2022 | CNY | 4.08 | 3.88 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 18,110,400 |
| 15 Jun 2022 | CNY | 4.23 | 4.03 | 4.22 | 4.03 | 4.03 | -0.21 (-4.95%) | 28,719,900 |
| 14 Jun 2022 | CNY | 4.42 | 4.04 | 4.29 | 4.24 | 4.24 | -0.01 (-0.24%) | 32,799,380 |
| 13 Jun 2022 | CNY | 4.25 | 4.05 | 4.07 | 4.25 | 4.25 | +0.2 (+4.94%) | 23,911,000 |
| 10 Jun 2022 | CNY | 4.05 | 3.8 | 3.86 | 4.05 | 4.05 | +0.19 (+4.92%) | 15,682,500 |
| 9 Jun 2022 | CNY | 3.9 | 3.72 | 3.79 | 3.86 | 3.86 | +0.08 (+2.12%) | 22,475,380 |
| 8 Jun 2022 | CNY | 3.78 | 3.55 | 3.6 | 3.78 | 3.78 | +0.18 (+5.00%) | 28,813,900 |
| 7 Jun 2022 | CNY | 3.74 | 3.58 | 3.6 | 3.6 | 3.6 | +0.04 (+1.12%) | 23,410,620 |
| 6 Jun 2022 | CNY | 3.56 | 3.38 | 3.39 | 3.56 | 3.56 | +0.17 (+5.01%) | 8,949,620 |
| 2 Jun 2022 | CNY | 3.43 | 3.32 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 9,755,300 |
| 1 Jun 2022 | CNY | 3.44 | 3.25 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 13,004,370 |
| 31 May 2022 | CNY | 3.44 | 3.32 | 3.4 | 3.35 | 3.35 | +0.02 (+0.60%) | 14,476,030 |
| 30 May 2022 | CNY | 3.39 | 3.24 | 3.37 | 3.33 | 3.33 | +0.01 (+0.30%) | 12,140,260 |
| 27 May 2022 | CNY | 3.43 | 3.29 | 3.42 | 3.32 | 3.32 | -0.13 (-3.77%) | 17,990,870 |
| 26 May 2022 | CNY | 3.55 | 3.39 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 15,199,830 |
