| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 5.68 | 5.44 | 5.63 | 5.52 | 5.52 | -0.21 (-3.66%) | 19,820,300 |
| 30 Jun 2022 | CNY | 6.04 | 5.65 | 5.94 | 5.73 | 5.73 | -0.21 (-3.54%) | 28,195,320 |
| 29 Jun 2022 | CNY | 6.24 | 5.76 | 5.84 | 5.94 | 5.94 | +0.1 (+1.71%) | 44,004,030 |
| 28 Jun 2022 | CNY | 6.07 | 5.78 | 6 | 5.84 | 5.84 | -0.25 (-4.11%) | 43,244,340 |
| 27 Jun 2022 | CNY | 6.55 | 6.05 | 6.1 | 6.09 | 6.09 | +0.14 (+2.35%) | 71,260,620 |
| 24 Jun 2022 | CNY | 5.95 | 5.3 | 5.34 | 5.95 | 5.95 | +0.54 (+9.98%) | 14,361,280 |
| 23 Jun 2022 | CNY | 5.48 | 5.31 | 5.31 | 5.41 | 5.41 | +0.08 (+1.50%) | 14,315,100 |
| 22 Jun 2022 | CNY | 5.56 | 5.27 | 5.44 | 5.33 | 5.33 | -0.1 (-1.84%) | 15,849,110 |
| 21 Jun 2022 | CNY | 5.59 | 5.33 | 5.5 | 5.43 | 5.43 | -0.24 (-4.23%) | 25,539,320 |
| 20 Jun 2022 | CNY | 5.96 | 5.56 | 5.73 | 5.67 | 5.67 | +0.11 (+1.98%) | 45,727,730 |
| 17 Jun 2022 | CNY | 5.56 | 5.02 | 5.02 | 5.56 | 5.56 | +0.51 (+10.10%) | 11,012,350 |
| 16 Jun 2022 | CNY | 5.14 | 4.97 | 4.99 | 5.05 | 5.05 | +0.02 (+0.40%) | 7,588,470 |
| 15 Jun 2022 | CNY | 5.32 | 5.01 | 5.16 | 5.03 | 5.03 | 0.0 (0.0%) | 12,400,710 |
| 14 Jun 2022 | CNY | 5.25 | 4.73 | 4.81 | 5.03 | 5.03 | +0.21 (+4.36%) | 12,140,600 |
| 13 Jun 2022 | CNY | 4.86 | 4.65 | 4.73 | 4.82 | 4.82 | +0.1 (+2.12%) | 4,370,520 |
| 10 Jun 2022 | CNY | 4.74 | 4.62 | 4.69 | 4.72 | 4.72 | +0.06 (+1.29%) | 1,640,620 |
| 9 Jun 2022 | CNY | 4.78 | 4.65 | 4.72 | 4.66 | 4.66 | -0.12 (-2.51%) | 2,092,400 |
| 8 Jun 2022 | CNY | 4.87 | 4.68 | 4.84 | 4.78 | 4.78 | -0.06 (-1.24%) | 2,995,700 |
| 7 Jun 2022 | CNY | 4.95 | 4.8 | 4.86 | 4.84 | 4.84 | -0.01 (-0.21%) | 3,269,600 |
| 6 Jun 2022 | CNY | 4.9 | 4.72 | 4.72 | 4.85 | 4.85 | +0.04 (+0.83%) | 2,749,900 |
| 2 Jun 2022 | CNY | 4.81 | 4.7 | 4.78 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,618,200 |
| 1 Jun 2022 | CNY | 4.8 | 4.68 | 4.72 | 4.76 | 4.76 | +0.04 (+0.85%) | 1,823,400 |
| 31 May 2022 | CNY | 4.73 | 4.62 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 2,097,500 |
| 30 May 2022 | CNY | 4.69 | 4.64 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 1,848,720 |
| 27 May 2022 | CNY | 4.78 | 4.6 | 4.76 | 4.65 | 4.65 | -0.05 (-1.06%) | 1,931,370 |
| 26 May 2022 | CNY | 4.72 | 4.6 | 4.69 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,946,200 |
| 25 May 2022 | CNY | 4.7 | 4.6 | 4.61 | 4.69 | 4.69 | +0.11 (+2.40%) | 1,685,220 |
| 24 May 2022 | CNY | 4.81 | 4.58 | 4.79 | 4.58 | 4.58 | -0.2 (-4.18%) | 3,030,680 |
| 23 May 2022 | CNY | 4.8 | 4.67 | 4.7 | 4.78 | 4.78 | +0.12 (+2.58%) | 3,206,700 |
| 20 May 2022 | CNY | 4.72 | 4.62 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 2,918,400 |
