| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 7.93 | 8.01 | 7.9 | 7.96 | 7.96 | 0.0 (0.0%) | 6,358,948 |
| 12 Jul 2022 | CNY | 7.95 | 8.02 | 7.92 | 7.96 | 7.96 | 0.0 (0.0%) | 3,962,902 |
| 11 Jul 2022 | CNY | 8.07 | 8.08 | 7.93 | 7.96 | 7.96 | -0.13 (-1.61%) | 7,029,556 |
| 8 Jul 2022 | CNY | 8.12 | 8.14 | 8.08 | 8.09 | 8.09 | -0.01 (-0.12%) | 3,817,158 |
| 7 Jul 2022 | CNY | 8.05 | 8.14 | 8.05 | 8.1 | 8.1 | +0.03 (+0.37%) | 4,211,084 |
| 6 Jul 2022 | CNY | 8.2 | 8.24 | 8.02 | 8.07 | 8.07 | -0.14 (-1.71%) | 7,989,248 |
| 5 Jul 2022 | CNY | 8.1 | 8.28 | 8.07 | 8.21 | 8.21 | +0.11 (+1.36%) | 12,337,300 |
| 4 Jul 2022 | CNY | 8.08 | 8.1 | 8.03 | 8.1 | 8.1 | +0.05 (+0.62%) | 6,106,300 |
| 1 Jul 2022 | CNY | 8.06 | 8.08 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 5,339,700 |
| 30 Jun 2022 | CNY | 8.07 | 8.1 | 8 | 8.06 | 8.06 | 0.0 (0.0%) | 8,043,858 |
| 29 Jun 2022 | CNY | 8.15 | 8.16 | 8.04 | 8.06 | 8.06 | -0.1 (-1.23%) | 7,986,027 |
| 28 Jun 2022 | CNY | 8.1 | 8.17 | 8.06 | 8.16 | 8.16 | +0.07 (+0.87%) | 6,289,857 |
| 27 Jun 2022 | CNY | 8.13 | 8.16 | 8.05 | 8.09 | 8.09 | -0.01 (-0.12%) | 5,481,990 |
| 24 Jun 2022 | CNY | 8.14 | 8.15 | 8.08 | 8.1 | 8.1 | -0.02 (-0.25%) | 5,051,535 |
| 23 Jun 2022 | CNY | 8.03 | 8.13 | 8.02 | 8.12 | 8.12 | +0.07 (+0.87%) | 4,675,259 |
| 22 Jun 2022 | CNY | 8.19 | 8.21 | 8.05 | 8.05 | 8.05 | -0.19 (-2.31%) | 6,275,434 |
| 21 Jun 2022 | CNY | 8.17 | 8.25 | 8.13 | 8.24 | 8.24 | +0.06 (+0.73%) | 8,736,025 |
| 20 Jun 2022 | CNY | 8.04 | 8.25 | 8.03 | 8.18 | 8.18 | +0.15 (+1.87%) | 10,850,049 |
| 17 Jun 2022 | CNY | 7.92 | 8.05 | 7.91 | 8.03 | 8.03 | +0.06 (+0.75%) | 8,839,726 |
| 16 Jun 2022 | CNY | 8.1 | 8.12 | 7.95 | 7.97 | 7.97 | -0.41 (-4.89%) | 12,822,751 |
| 15 Jun 2022 | CNY | 8.42 | 8.51 | 8.38 | 8.38 | 8.38 | -0.04 (-0.48%) | 15,482,558 |
| 14 Jun 2022 | CNY | 8.3 | 8.42 | 8.22 | 8.42 | 8.42 | +0.08 (+0.96%) | 11,039,127 |
| 13 Jun 2022 | CNY | 8.27 | 8.34 | 8.22 | 8.34 | 8.34 | +0.02 (+0.24%) | 11,425,377 |
| 10 Jun 2022 | CNY | 8.24 | 8.35 | 8.18 | 8.32 | 8.32 | +0.05 (+0.60%) | 17,947,738 |
| 9 Jun 2022 | CNY | 8.28 | 8.37 | 8.19 | 8.27 | 8.27 | -0.01 (-0.12%) | 10,003,580 |
| 8 Jun 2022 | CNY | 8.28 | 8.31 | 8.17 | 8.28 | 8.28 | -0.01 (-0.12%) | 8,760,821 |
| 7 Jun 2022 | CNY | 8.33 | 8.33 | 8.22 | 8.29 | 8.29 | -0.04 (-0.48%) | 8,600,125 |
| 6 Jun 2022 | CNY | 8.27 | 8.36 | 8.2 | 8.33 | 8.33 | +0.06 (+0.73%) | 11,872,090 |
| 2 Jun 2022 | CNY | 8.25 | 8.27 | 8.19 | 8.27 | 8.27 | +0.03 (+0.36%) | 6,434,723 |
| 1 Jun 2022 | CNY | 8.23 | 8.28 | 8.18 | 8.24 | 8.24 | -0.02 (-0.24%) | 6,110,611 |
