| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 3.55 | 3.66 | 3.38 | 3.38 | 3.38 | -0.17 (-4.79%) | 149,505,925 |
| 8 Jul 2022 | CNY | 3.24 | 3.55 | 3.19 | 3.55 | 3.55 | +0.32 (+9.91%) | 114,482,047 |
| 7 Jul 2022 | CNY | 3.21 | 3.29 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 55,815,345 |
| 6 Jul 2022 | CNY | 3.14 | 3.34 | 3.1 | 3.2 | 3.2 | +0.04 (+1.27%) | 67,470,930 |
| 5 Jul 2022 | CNY | 3.25 | 3.3 | 3.12 | 3.16 | 3.16 | -0.15 (-4.53%) | 75,109,669 |
| 4 Jul 2022 | CNY | 3.3 | 3.55 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 89,394,906 |
| 1 Jul 2022 | CNY | 3.25 | 3.3 | 3.17 | 3.24 | 3.24 | -0.11 (-3.28%) | 88,244,496 |
| 30 Jun 2022 | CNY | 3.4 | 3.67 | 3.32 | 3.35 | 3.35 | -0.15 (-4.29%) | 171,351,513 |
| 29 Jun 2022 | CNY | 3.14 | 3.5 | 3.12 | 3.5 | 3.5 | +0.32 (+10.06%) | 160,381,145 |
| 28 Jun 2022 | CNY | 3.11 | 3.23 | 3.07 | 3.18 | 3.18 | +0.07 (+2.25%) | 50,272,811 |
| 27 Jun 2022 | CNY | 3.07 | 3.17 | 3.03 | 3.11 | 3.11 | +0.02 (+0.65%) | 41,805,143 |
| 24 Jun 2022 | CNY | 3.11 | 3.12 | 3.02 | 3.09 | 3.09 | -0.04 (-1.28%) | 56,063,693 |
| 23 Jun 2022 | CNY | 2.94 | 3.29 | 2.92 | 3.13 | 3.13 | +0.14 (+4.68%) | 86,199,289 |
| 22 Jun 2022 | CNY | 2.92 | 3.08 | 2.88 | 2.99 | 2.99 | +0.1 (+3.46%) | 62,849,750 |
| 21 Jun 2022 | CNY | 2.88 | 2.91 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 19,010,200 |
| 20 Jun 2022 | CNY | 2.86 | 2.88 | 2.83 | 2.88 | 2.88 | +0.02 (+0.70%) | 11,526,580 |
| 17 Jun 2022 | CNY | 2.88 | 2.9 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 14,534,998 |
| 16 Jun 2022 | CNY | 2.89 | 2.92 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 16,092,215 |
| 15 Jun 2022 | CNY | 2.83 | 2.93 | 2.82 | 2.89 | 2.89 | +0.06 (+2.12%) | 27,136,599 |
| 14 Jun 2022 | CNY | 2.83 | 2.83 | 2.74 | 2.83 | 2.83 | -0.01 (-0.35%) | 17,743,433 |
| 13 Jun 2022 | CNY | 2.82 | 2.84 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 13,267,719 |
| 10 Jun 2022 | CNY | 2.8 | 2.84 | 2.79 | 2.84 | 2.84 | +0.02 (+0.71%) | 11,342,688 |
| 9 Jun 2022 | CNY | 2.89 | 2.9 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 16,827,900 |
| 8 Jun 2022 | CNY | 2.9 | 2.92 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 17,714,436 |
| 7 Jun 2022 | CNY | 2.91 | 2.92 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 14,339,226 |
| 6 Jun 2022 | CNY | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 18,929,238 |
| 2 Jun 2022 | CNY | 2.85 | 2.89 | 2.82 | 2.88 | 2.88 | +0.01 (+0.35%) | 16,078,279 |
| 1 Jun 2022 | CNY | 2.87 | 2.92 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 19,193,300 |
| 31 May 2022 | CNY | 2.86 | 2.88 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 15,570,138 |
| 30 May 2022 | CNY | 2.84 | 2.85 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 12,793,470 |
