| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 4.13 | 4.15 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 8,451,090 |
| 8 Jul 2022 | CNY | 4.07 | 4.17 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 12,640,709 |
| 7 Jul 2022 | CNY | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | +0.06 (+1.50%) | 10,307,518 |
| 6 Jul 2022 | CNY | 4.1 | 4.11 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 11,792,284 |
| 5 Jul 2022 | CNY | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 12,601,624 |
| 4 Jul 2022 | CNY | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 8,953,216 |
| 1 Jul 2022 | CNY | 4.13 | 4.17 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 13,193,797 |
| 30 Jun 2022 | CNY | 4.12 | 4.19 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 14,699,737 |
| 29 Jun 2022 | CNY | 4.22 | 4.23 | 4.13 | 4.13 | 4.13 | -0.11 (-2.59%) | 19,779,900 |
| 28 Jun 2022 | CNY | 4.17 | 4.24 | 4.15 | 4.24 | 4.24 | +0.05 (+1.19%) | 19,010,968 |
| 27 Jun 2022 | CNY | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 17,603,744 |
| 24 Jun 2022 | CNY | 4.22 | 4.26 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 22,075,208 |
| 23 Jun 2022 | CNY | 4.17 | 4.23 | 4.1 | 4.23 | 4.23 | +0.06 (+1.44%) | 27,878,471 |
| 22 Jun 2022 | CNY | 4.28 | 4.32 | 4.16 | 4.17 | 4.17 | -0.11 (-2.57%) | 32,128,232 |
| 21 Jun 2022 | CNY | 4.3 | 4.34 | 4.22 | 4.28 | 4.28 | -0.1 (-2.28%) | 40,729,083 |
| 20 Jun 2022 | CNY | 4.3 | 4.47 | 4.23 | 4.38 | 4.38 | -0.05 (-1.13%) | 70,311,820 |
| 17 Jun 2022 | CNY | 4.65 | 4.84 | 4.4 | 4.43 | 4.43 | -0.18 (-3.90%) | 121,919,905 |
| 16 Jun 2022 | CNY | 4.18 | 4.61 | 4.15 | 4.61 | 4.61 | +0.42 (+10.02%) | 93,732,478 |
| 15 Jun 2022 | CNY | 4.15 | 4.35 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 58,911,944 |
| 14 Jun 2022 | CNY | 4.28 | 4.29 | 4.04 | 4.13 | 4.13 | -0.12 (-2.82%) | 65,035,633 |
| 13 Jun 2022 | CNY | 3.82 | 4.25 | 3.82 | 4.25 | 4.25 | +0.39 (+10.10%) | 52,153,362 |
| 10 Jun 2022 | CNY | 3.8 | 3.87 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 10,259,879 |
| 9 Jun 2022 | CNY | 3.88 | 3.89 | 3.77 | 3.81 | 3.81 | -0.08 (-2.06%) | 11,614,750 |
| 8 Jun 2022 | CNY | 3.89 | 3.93 | 3.81 | 3.89 | 3.89 | -0.03 (-0.77%) | 11,225,448 |
| 7 Jun 2022 | CNY | 3.97 | 3.97 | 3.88 | 3.92 | 3.92 | -0.03 (-0.76%) | 9,504,700 |
| 6 Jun 2022 | CNY | 3.93 | 3.97 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 12,115,227 |
| 2 Jun 2022 | CNY | 3.95 | 3.99 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 9,737,220 |
| 1 Jun 2022 | CNY | 3.89 | 4 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 13,120,636 |
| 31 May 2022 | CNY | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 11,044,016 |
| 30 May 2022 | CNY | 3.91 | 3.93 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 7,032,077 |
