| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 4.73 | 4.77 | 4.61 | 4.69 | 4.69 | +0.01 (+0.21%) | 50,660,764 |
| 8 Jul 2022 | CNY | 4.6 | 4.82 | 4.54 | 4.68 | 4.68 | +0.06 (+1.30%) | 65,470,518 |
| 7 Jul 2022 | CNY | 4.41 | 4.7 | 4.41 | 4.62 | 4.62 | +0.15 (+3.36%) | 68,043,050 |
| 6 Jul 2022 | CNY | 4.35 | 4.6 | 4.29 | 4.47 | 4.47 | +0.12 (+2.76%) | 60,131,890 |
| 5 Jul 2022 | CNY | 4.43 | 4.44 | 4.29 | 4.35 | 4.35 | -0.1 (-2.25%) | 28,451,781 |
| 4 Jul 2022 | CNY | 4.39 | 4.45 | 4.32 | 4.45 | 4.45 | +0.07 (+1.60%) | 36,648,286 |
| 1 Jul 2022 | CNY | 4.41 | 4.49 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 34,020,611 |
| 30 Jun 2022 | CNY | 4.42 | 4.6 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 50,791,548 |
| 29 Jun 2022 | CNY | 4.68 | 4.84 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 83,733,530 |
| 28 Jun 2022 | CNY | 4.46 | 4.56 | 4.4 | 4.52 | 4.52 | +0.06 (+1.35%) | 58,840,585 |
| 27 Jun 2022 | CNY | 4.52 | 4.59 | 4.43 | 4.46 | 4.46 | -0.11 (-2.41%) | 70,169,064 |
| 24 Jun 2022 | CNY | 4.56 | 4.79 | 4.51 | 4.57 | 4.57 | -0.2 (-4.19%) | 117,504,395 |
| 23 Jun 2022 | CNY | 4.31 | 4.77 | 4.2 | 4.77 | 4.77 | +0.43 (+9.91%) | 143,438,550 |
| 22 Jun 2022 | CNY | 4.47 | 4.69 | 4.34 | 4.34 | 4.34 | -0.13 (-2.91%) | 114,785,364 |
| 21 Jun 2022 | CNY | 4.08 | 4.47 | 4.06 | 4.47 | 4.47 | +0.41 (+10.10%) | 103,658,321 |
| 20 Jun 2022 | CNY | 4.08 | 4.09 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 20,713,977 |
| 17 Jun 2022 | CNY | 3.97 | 4.07 | 3.97 | 4.06 | 4.06 | +0.04 (+1.00%) | 28,789,040 |
| 16 Jun 2022 | CNY | 4.03 | 4.08 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 29,454,970 |
| 15 Jun 2022 | CNY | 4.08 | 4.11 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 38,416,565 |
| 14 Jun 2022 | CNY | 4.11 | 4.12 | 3.96 | 4.09 | 4.09 | -0.08 (-1.92%) | 55,678,865 |
| 13 Jun 2022 | CNY | 4.18 | 4.22 | 4.12 | 4.17 | 4.17 | -0.08 (-1.88%) | 48,018,997 |
| 10 Jun 2022 | CNY | 4.1 | 4.33 | 4.07 | 4.25 | 4.25 | +0.14 (+3.41%) | 70,330,598 |
| 9 Jun 2022 | CNY | 4.24 | 4.24 | 4.1 | 4.11 | 4.11 | -0.17 (-3.97%) | 61,098,992 |
| 8 Jun 2022 | CNY | 4.32 | 4.37 | 4.16 | 4.28 | 4.28 | -0.1 (-2.28%) | 91,820,063 |
| 7 Jun 2022 | CNY | 4.52 | 4.65 | 4.31 | 4.38 | 4.38 | -0.41 (-8.56%) | 167,540,654 |
| 6 Jun 2022 | CNY | 5.75 | 5.75 | 4.71 | 4.79 | 4.79 | -0.44 (-8.41%) | 239,290,765 |
| 2 Jun 2022 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.48 (+10.11%) | 30,761,037 |
| 1 Jun 2022 | CNY | 4.37 | 4.75 | 4.36 | 4.75 | 4.75 | +0.43 (+9.95%) | 169,600,381 |
| 31 May 2022 | CNY | 4.08 | 4.51 | 4.05 | 4.32 | 4.32 | +0.22 (+5.37%) | 31,218,447 |
| 30 May 2022 | CNY | 4.06 | 4.12 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 5,395,770 |
