| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5 | 5.14 | 4.83 | 5.14 | 5.14 | +0.47 (+10.06%) | 101,822,900 |
| 11 Jul 2022 | CNY | 4.64 | 4.71 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 25,781,800 |
| 8 Jul 2022 | CNY | 4.61 | 4.72 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 27,052,000 |
| 7 Jul 2022 | CNY | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | +0.08 (+1.76%) | 20,693,000 |
| 6 Jul 2022 | CNY | 4.59 | 4.59 | 4.5 | 4.54 | 4.54 | -0.07 (-1.52%) | 19,391,500 |
| 5 Jul 2022 | CNY | 4.58 | 4.64 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 19,661,000 |
| 4 Jul 2022 | CNY | 4.59 | 4.6 | 4.54 | 4.59 | 4.59 | -0.03 (-0.65%) | 14,915,257 |
| 1 Jul 2022 | CNY | 4.56 | 4.64 | 4.49 | 4.62 | 4.62 | +0.06 (+1.32%) | 30,069,300 |
| 30 Jun 2022 | CNY | 4.6 | 4.66 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 26,277,506 |
| 29 Jun 2022 | CNY | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | -0.16 (-3.37%) | 38,950,000 |
| 28 Jun 2022 | CNY | 4.63 | 4.79 | 4.61 | 4.75 | 4.75 | +0.14 (+3.04%) | 52,630,058 |
| 27 Jun 2022 | CNY | 4.59 | 4.62 | 4.57 | 4.61 | 4.61 | +0.02 (+0.44%) | 26,045,100 |
| 24 Jun 2022 | CNY | 4.6 | 4.64 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 31,393,600 |
| 23 Jun 2022 | CNY | 4.56 | 4.6 | 4.52 | 4.6 | 4.6 | +0.03 (+0.66%) | 29,205,954 |
| 22 Jun 2022 | CNY | 4.63 | 4.67 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 34,207,001 |
| 21 Jun 2022 | CNY | 4.75 | 4.77 | 4.63 | 4.65 | 4.65 | -0.14 (-2.92%) | 51,703,502 |
| 20 Jun 2022 | CNY | 4.8 | 4.86 | 4.75 | 4.79 | 4.79 | -0.07 (-1.44%) | 45,560,292 |
| 17 Jun 2022 | CNY | 4.8 | 4.95 | 4.72 | 4.86 | 4.86 | +0.01 (+0.21%) | 67,437,995 |
| 16 Jun 2022 | CNY | 4.81 | 4.95 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 83,104,494 |
| 15 Jun 2022 | CNY | 5.06 | 5.12 | 4.83 | 4.83 | 4.83 | -0.53 (-9.89%) | 132,240,801 |
| 14 Jun 2022 | CNY | 5.4 | 5.74 | 5.33 | 5.36 | 5.36 | -0.56 (-9.46%) | 174,868,921 |
| 13 Jun 2022 | CNY | 6.9 | 7.06 | 5.83 | 5.92 | 5.92 | -0.5 (-7.79%) | 211,727,790 |
| 10 Jun 2022 | CNY | 6.42 | 6.42 | 6.16 | 6.42 | 6.42 | +0.58 (+9.93%) | 37,912,492 |
| 9 Jun 2022 | CNY | 5.68 | 5.84 | 5.61 | 5.84 | 5.84 | +0.53 (+9.98%) | 31,469,761 |
| 8 Jun 2022 | CNY | 5.31 | 5.31 | 5.08 | 5.31 | 5.31 | +0.48 (+9.94%) | 31,943,629 |
| 7 Jun 2022 | CNY | 4.43 | 4.83 | 4.37 | 4.83 | 4.83 | +0.44 (+10.02%) | 31,693,830 |
| 6 Jun 2022 | CNY | 4.3 | 4.43 | 4.28 | 4.39 | 4.39 | +0.09 (+2.09%) | 6,767,100 |
| 2 Jun 2022 | CNY | 4.27 | 4.32 | 4.23 | 4.3 | 4.3 | +0.03 (+0.70%) | 4,232,500 |
| 1 Jun 2022 | CNY | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 5,645,802 |
| 31 May 2022 | CNY | 4.26 | 4.29 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 4,250,900 |
