| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 6.11 | 6.38 | 6.02 | 6.27 | 6.27 | +0.19 (+3.13%) | 22,489,026 |
| 1 Jul 2022 | CNY | 6.07 | 6.16 | 6.02 | 6.08 | 6.08 | -0.02 (-0.33%) | 12,772,819 |
| 30 Jun 2022 | CNY | 6.16 | 6.2 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 18,281,923 |
| 29 Jun 2022 | CNY | 6.37 | 6.37 | 6.09 | 6.12 | 6.12 | -0.29 (-4.52%) | 28,873,600 |
| 28 Jun 2022 | CNY | 6.19 | 6.44 | 6.12 | 6.41 | 6.41 | +0.2 (+3.22%) | 46,023,829 |
| 27 Jun 2022 | CNY | 6.01 | 6.25 | 5.93 | 6.21 | 6.21 | +0.22 (+3.67%) | 38,369,813 |
| 24 Jun 2022 | CNY | 6.1 | 6.13 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 17,225,650 |
| 23 Jun 2022 | CNY | 5.72 | 6.08 | 5.7 | 6.05 | 6.05 | +0.33 (+5.77%) | 32,072,172 |
| 22 Jun 2022 | CNY | 5.9 | 5.9 | 5.7 | 5.72 | 5.72 | -0.19 (-3.21%) | 17,497,968 |
| 21 Jun 2022 | CNY | 5.97 | 6.08 | 5.83 | 5.91 | 5.91 | -0.18 (-2.96%) | 30,992,110 |
| 20 Jun 2022 | CNY | 5.86 | 6.15 | 5.86 | 6.09 | 6.09 | +0.25 (+4.28%) | 31,333,100 |
| 17 Jun 2022 | CNY | 5.77 | 5.85 | 5.71 | 5.84 | 5.84 | +0.03 (+0.52%) | 13,979,150 |
| 16 Jun 2022 | CNY | 5.8 | 5.88 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 14,713,092 |
| 15 Jun 2022 | CNY | 5.81 | 5.93 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 24,173,930 |
| 14 Jun 2022 | CNY | 5.65 | 5.81 | 5.44 | 5.8 | 5.8 | +0.13 (+2.29%) | 20,533,017 |
| 13 Jun 2022 | CNY | 5.56 | 5.81 | 5.51 | 5.67 | 5.67 | +0.08 (+1.43%) | 19,189,962 |
| 10 Jun 2022 | CNY | 5.46 | 5.6 | 5.42 | 5.59 | 5.59 | +0.09 (+1.64%) | 10,856,241 |
| 9 Jun 2022 | CNY | 5.74 | 5.74 | 5.45 | 5.5 | 5.5 | -0.24 (-4.18%) | 17,818,868 |
| 8 Jun 2022 | CNY | 5.78 | 5.8 | 5.56 | 5.74 | 5.74 | 0.0 (0.0%) | 17,532,098 |
| 7 Jun 2022 | CNY | 5.85 | 5.86 | 5.67 | 5.74 | 5.74 | -0.1 (-1.71%) | 17,963,156 |
| 6 Jun 2022 | CNY | 5.79 | 5.85 | 5.75 | 5.84 | 5.84 | +0.07 (+1.21%) | 18,732,443 |
| 2 Jun 2022 | CNY | 5.75 | 5.81 | 5.66 | 5.77 | 5.77 | +0.02 (+0.35%) | 16,444,564 |
| 1 Jun 2022 | CNY | 5.8 | 5.91 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 27,158,837 |
| 31 May 2022 | CNY | 5.66 | 5.82 | 5.55 | 5.74 | 5.74 | -0.08 (-1.37%) | 43,092,648 |
| 30 May 2022 | CNY | 5.46 | 6 | 5.46 | 5.82 | 5.82 | +0.37 (+6.79%) | 59,670,777 |
| 27 May 2022 | CNY | 5.68 | 5.73 | 5.39 | 5.45 | 5.45 | -0.45 (-7.63%) | 52,704,785 |
| 26 May 2022 | CNY | 5.79 | 6.15 | 5.69 | 5.9 | 5.9 | +0.31 (+5.55%) | 66,330,512 |
| 25 May 2022 | CNY | 5.48 | 5.6 | 5.46 | 5.59 | 5.59 | +0.1 (+1.82%) | 8,109,000 |
| 24 May 2022 | CNY | 5.89 | 5.91 | 5.48 | 5.49 | 5.49 | -0.28 (-4.85%) | 13,642,850 |
| 23 May 2022 | CNY | 5.75 | 5.8 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 6,493,802 |
