| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.34 | 5.36 | 5.19 | 5.22 | 5.22 | -0.1 (-1.88%) | 16,158,147 |
| 8 Jul 2022 | CNY | 5.35 | 5.39 | 5.27 | 5.32 | 5.32 | +0.02 (+0.38%) | 19,339,012 |
| 7 Jul 2022 | CNY | 5.2 | 5.39 | 5.18 | 5.3 | 5.3 | +0.08 (+1.53%) | 20,595,347 |
| 6 Jul 2022 | CNY | 5.32 | 5.35 | 5.18 | 5.22 | 5.22 | -0.1 (-1.88%) | 20,140,646 |
| 5 Jul 2022 | CNY | 5.43 | 5.46 | 5.28 | 5.32 | 5.32 | -0.11 (-2.03%) | 23,148,760 |
| 4 Jul 2022 | CNY | 5.47 | 5.48 | 5.39 | 5.43 | 5.43 | -0.04 (-0.73%) | 18,756,418 |
| 1 Jul 2022 | CNY | 5.61 | 5.61 | 5.46 | 5.47 | 5.47 | -0.12 (-2.15%) | 22,163,157 |
| 30 Jun 2022 | CNY | 5.52 | 5.65 | 5.52 | 5.59 | 5.59 | +0.07 (+1.27%) | 26,846,126 |
| 29 Jun 2022 | CNY | 5.59 | 5.73 | 5.49 | 5.52 | 5.52 | -0.06 (-1.08%) | 33,760,939 |
| 28 Jun 2022 | CNY | 5.51 | 5.6 | 5.43 | 5.58 | 5.58 | +0.08 (+1.45%) | 31,137,325 |
| 27 Jun 2022 | CNY | 5.5 | 5.58 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 30,992,528 |
| 24 Jun 2022 | CNY | 5.41 | 5.53 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 26,543,268 |
| 23 Jun 2022 | CNY | 5.39 | 5.42 | 5.27 | 5.4 | 5.4 | +0.03 (+0.56%) | 24,899,297 |
| 22 Jun 2022 | CNY | 5.5 | 5.53 | 5.32 | 5.37 | 5.37 | -0.14 (-2.54%) | 30,118,710 |
| 21 Jun 2022 | CNY | 5.38 | 5.59 | 5.35 | 5.51 | 5.51 | +0.13 (+2.42%) | 42,698,268 |
| 20 Jun 2022 | CNY | 5.38 | 5.44 | 5.33 | 5.38 | 5.38 | +0.03 (+0.56%) | 24,414,934 |
| 17 Jun 2022 | CNY | 5.5 | 5.51 | 5.26 | 5.35 | 5.35 | -0.17 (-3.08%) | 41,655,715 |
| 16 Jun 2022 | CNY | 5.28 | 5.57 | 5.28 | 5.52 | 5.52 | +0.23 (+4.35%) | 54,353,950 |
| 15 Jun 2022 | CNY | 5.28 | 5.39 | 5.24 | 5.29 | 5.29 | -0.15 (-2.76%) | 37,183,453 |
| 14 Jun 2022 | CNY | 5.48 | 5.49 | 5.25 | 5.44 | 5.44 | -0.1 (-1.81%) | 32,239,996 |
| 13 Jun 2022 | CNY | 5.58 | 5.63 | 5.48 | 5.54 | 5.54 | -0.15 (-2.64%) | 29,537,349 |
| 10 Jun 2022 | CNY | 5.64 | 5.75 | 5.61 | 5.69 | 5.69 | -0.07 (-1.22%) | 30,702,346 |
| 9 Jun 2022 | CNY | 5.63 | 5.96 | 5.54 | 5.76 | 5.76 | +0.09 (+1.59%) | 46,922,985 |
| 8 Jun 2022 | CNY | 5.88 | 6.1 | 5.59 | 5.67 | 5.67 | +0.05 (+0.89%) | 57,363,840 |
| 7 Jun 2022 | CNY | 5.57 | 5.67 | 5.48 | 5.62 | 5.62 | +0.05 (+0.90%) | 35,408,073 |
| 6 Jun 2022 | CNY | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 25,117,486 |
| 2 Jun 2022 | CNY | 5.51 | 5.51 | 5.4 | 5.5 | 5.5 | -0.06 (-1.08%) | 20,082,509 |
| 1 Jun 2022 | CNY | 5.52 | 5.6 | 5.48 | 5.56 | 5.56 | +0.04 (+0.72%) | 28,702,593 |
| 31 May 2022 | CNY | 5.42 | 5.53 | 5.34 | 5.52 | 5.52 | +0.08 (+1.47%) | 22,868,632 |
| 30 May 2022 | CNY | 5.41 | 5.48 | 5.34 | 5.44 | 5.44 | -0.01 (-0.18%) | 22,139,054 |
