| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 7.65 | 7.76 | 7.38 | 7.46 | 7.46 | -0.25 (-3.24%) | 30,800,628 |
| 5 Jul 2022 | CNY | 7.8 | 7.8 | 7.56 | 7.71 | 7.71 | -0.08 (-1.03%) | 27,342,419 |
| 4 Jul 2022 | CNY | 7.63 | 7.79 | 7.6 | 7.79 | 7.79 | +0.2 (+2.64%) | 27,779,529 |
| 1 Jul 2022 | CNY | 7.67 | 7.75 | 7.55 | 7.59 | 7.59 | -0.1 (-1.30%) | 19,390,915 |
| 30 Jun 2022 | CNY | 7.63 | 7.85 | 7.62 | 7.69 | 7.69 | +0.05 (+0.65%) | 28,460,749 |
| 29 Jun 2022 | CNY | 7.78 | 7.88 | 7.62 | 7.64 | 7.64 | -0.16 (-2.05%) | 32,706,755 |
| 28 Jun 2022 | CNY | 7.65 | 7.81 | 7.56 | 7.8 | 7.8 | +0.08 (+1.04%) | 35,664,576 |
| 27 Jun 2022 | CNY | 7.82 | 7.91 | 7.67 | 7.72 | 7.72 | +0.02 (+0.26%) | 35,029,744 |
| 24 Jun 2022 | CNY | 7.67 | 7.76 | 7.62 | 7.7 | 7.7 | 0.0 (0.0%) | 27,131,901 |
| 23 Jun 2022 | CNY | 7.65 | 7.73 | 7.49 | 7.7 | 7.7 | +0.05 (+0.65%) | 34,004,679 |
| 22 Jun 2022 | CNY | 7.69 | 7.81 | 7.62 | 7.65 | 7.65 | +0.01 (+0.13%) | 44,190,109 |
| 21 Jun 2022 | CNY | 7.86 | 7.86 | 7.62 | 7.64 | 7.64 | -0.23 (-2.92%) | 46,103,822 |
| 20 Jun 2022 | CNY | 7.73 | 7.93 | 7.6 | 7.87 | 7.87 | +0.18 (+2.34%) | 63,154,268 |
| 17 Jun 2022 | CNY | 7.37 | 7.75 | 7.37 | 7.69 | 7.69 | +0.27 (+3.64%) | 65,871,005 |
| 16 Jun 2022 | CNY | 7.19 | 7.48 | 7.18 | 7.42 | 7.42 | +0.21 (+2.91%) | 53,418,059 |
| 15 Jun 2022 | CNY | 7.18 | 7.3 | 7.17 | 7.21 | 7.21 | +0.01 (+0.14%) | 34,643,069 |
| 14 Jun 2022 | CNY | 7.1 | 7.21 | 6.96 | 7.2 | 7.2 | +0.05 (+0.70%) | 37,055,659 |
| 13 Jun 2022 | CNY | 7.21 | 7.31 | 7.11 | 7.15 | 7.15 | -0.08 (-1.11%) | 31,622,097 |
| 10 Jun 2022 | CNY | 7.1 | 7.28 | 7.1 | 7.23 | 7.23 | +0.11 (+1.54%) | 31,777,338 |
| 9 Jun 2022 | CNY | 7.3 | 7.39 | 7.12 | 7.12 | 7.12 | -0.23 (-3.13%) | 37,568,153 |
| 8 Jun 2022 | CNY | 7.39 | 7.5 | 7.25 | 7.35 | 7.35 | -0.13 (-1.74%) | 57,649,705 |
| 7 Jun 2022 | CNY | 7.13 | 7.48 | 7.09 | 7.48 | 7.48 | +0.34 (+4.76%) | 78,837,436 |
| 6 Jun 2022 | CNY | 7.05 | 7.18 | 7.03 | 7.14 | 7.14 | +0.09 (+1.28%) | 34,071,264 |
| 2 Jun 2022 | CNY | 7.23 | 7.25 | 7.05 | 7.05 | 7.05 | -0.22 (-3.03%) | 50,006,016 |
| 1 Jun 2022 | CNY | 7.36 | 7.44 | 7.26 | 7.27 | 7.27 | -0.1 (-1.36%) | 43,505,802 |
| 31 May 2022 | CNY | 7.3 | 7.43 | 7.16 | 7.37 | 7.37 | +0.09 (+1.24%) | 59,051,601 |
| 30 May 2022 | CNY | 7.42 | 7.47 | 7.25 | 7.28 | 7.28 | -0.14 (-1.89%) | 60,428,582 |
| 27 May 2022 | CNY | 7.62 | 7.69 | 7.41 | 7.42 | 7.42 | -0.17 (-2.24%) | 79,276,424 |
| 26 May 2022 | CNY | 7.89 | 8.07 | 7.54 | 7.59 | 7.59 | -0.3 (-3.80%) | 127,248,905 |
| 25 May 2022 | CNY | 8.07 | 8.63 | 7.88 | 7.89 | 7.89 | -0.06 (-0.75%) | 201,156,034 |
