| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.99 | 5.12 | 4.94 | 4.99 | 4.99 | +0.06 (+1.22%) | 25,445,366 |
| 1 Jul 2022 | CNY | 4.92 | 4.97 | 4.89 | 4.93 | 4.93 | -0.02 (-0.40%) | 23,374,339 |
| 30 Jun 2022 | CNY | 4.88 | 5 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 32,665,526 |
| 29 Jun 2022 | CNY | 5.01 | 5.01 | 4.88 | 4.9 | 4.9 | -0.11 (-2.20%) | 20,626,221 |
| 28 Jun 2022 | CNY | 4.88 | 5.02 | 4.85 | 5.01 | 5.01 | +0.12 (+2.45%) | 25,871,732 |
| 27 Jun 2022 | CNY | 4.93 | 4.98 | 4.87 | 4.89 | 4.89 | +0.02 (+0.41%) | 20,101,481 |
| 24 Jun 2022 | CNY | 4.92 | 4.95 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 17,009,575 |
| 23 Jun 2022 | CNY | 4.9 | 4.91 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 13,401,641 |
| 22 Jun 2022 | CNY | 4.97 | 4.98 | 4.86 | 4.86 | 4.86 | -0.12 (-2.41%) | 14,726,092 |
| 21 Jun 2022 | CNY | 5 | 5.03 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 13,572,727 |
| 20 Jun 2022 | CNY | 5.02 | 5.04 | 4.97 | 5 | 5 | 0.0 (0.0%) | 12,412,679 |
| 17 Jun 2022 | CNY | 4.94 | 5 | 4.86 | 5 | 5 | +0.02 (+0.40%) | 21,459,366 |
| 16 Jun 2022 | CNY | 4.92 | 5.13 | 4.9 | 4.98 | 4.98 | +0.04 (+0.81%) | 25,494,429 |
| 15 Jun 2022 | CNY | 4.99 | 5.02 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 16,533,538 |
| 14 Jun 2022 | CNY | 4.95 | 4.97 | 4.85 | 4.96 | 4.96 | -0.02 (-0.40%) | 21,577,741 |
| 13 Jun 2022 | CNY | 4.94 | 4.99 | 4.91 | 4.98 | 4.98 | +0.01 (+0.20%) | 15,445,987 |
| 10 Jun 2022 | CNY | 4.91 | 5.02 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 18,425,876 |
| 9 Jun 2022 | CNY | 5.07 | 5.07 | 4.92 | 4.95 | 4.95 | -0.12 (-2.37%) | 21,396,990 |
| 8 Jun 2022 | CNY | 5.08 | 5.13 | 5 | 5.07 | 5.07 | -0.01 (-0.20%) | 24,218,210 |
| 7 Jun 2022 | CNY | 5.13 | 5.2 | 5.05 | 5.08 | 5.08 | -0.06 (-1.17%) | 19,719,139 |
| 6 Jun 2022 | CNY | 5.1 | 5.17 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 21,188,674 |
| 2 Jun 2022 | CNY | 5.11 | 5.2 | 5.02 | 5.14 | 5.14 | +0.05 (+0.98%) | 33,029,706 |
| 1 Jun 2022 | CNY | 5.11 | 5.2 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 24,833,856 |
| 31 May 2022 | CNY | 5 | 5.18 | 4.99 | 5.13 | 5.13 | +0.07 (+1.38%) | 30,069,520 |
| 30 May 2022 | CNY | 5.03 | 5.06 | 4.95 | 5.06 | 5.06 | +0.07 (+1.40%) | 23,064,681 |
| 27 May 2022 | CNY | 5.03 | 5.07 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 26,783,290 |
| 26 May 2022 | CNY | 4.97 | 5.08 | 4.94 | 5.06 | 5.06 | +0.11 (+2.22%) | 32,727,083 |
| 25 May 2022 | CNY | 4.91 | 5.04 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 37,365,975 |
| 24 May 2022 | CNY | 5.08 | 5.19 | 4.87 | 4.94 | 4.94 | -0.14 (-2.76%) | 77,447,086 |
| 23 May 2022 | CNY | 4.81 | 5.24 | 4.78 | 5.08 | 5.08 | +0.32 (+6.72%) | 89,712,295 |
