| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.69 | 8.7 | 8.28 | 8.32 | 8.32 | -0.43 (-4.91%) | 19,383,801 |
| 11 Jul 2022 | CNY | 8.91 | 8.98 | 8.5 | 8.75 | 8.75 | +0.05 (+0.57%) | 21,619,723 |
| 8 Jul 2022 | CNY | 8.95 | 9.08 | 8.68 | 8.7 | 8.7 | -0.3 (-3.33%) | 21,322,600 |
| 7 Jul 2022 | CNY | 8.62 | 9.1 | 8.48 | 9 | 9 | +0.44 (+5.14%) | 34,054,172 |
| 6 Jul 2022 | CNY | 8.62 | 8.84 | 8.44 | 8.56 | 8.56 | -0.2 (-2.28%) | 19,811,629 |
| 5 Jul 2022 | CNY | 8.82 | 9.11 | 8.65 | 8.76 | 8.76 | -0.05 (-0.57%) | 32,321,660 |
| 4 Jul 2022 | CNY | 8.77 | 8.98 | 8.5 | 8.81 | 8.81 | +0.13 (+1.50%) | 29,987,261 |
| 1 Jul 2022 | CNY | 8.3 | 9.2 | 8.28 | 8.68 | 8.68 | +0.27 (+3.21%) | 34,312,996 |
| 30 Jun 2022 | CNY | 8.25 | 8.47 | 8.12 | 8.41 | 8.41 | +0.13 (+1.57%) | 17,425,480 |
| 29 Jun 2022 | CNY | 8.67 | 8.79 | 8.25 | 8.28 | 8.28 | -0.4 (-4.61%) | 24,849,598 |
| 28 Jun 2022 | CNY | 8.73 | 8.81 | 8.56 | 8.68 | 8.68 | -0.17 (-1.92%) | 25,926,460 |
| 27 Jun 2022 | CNY | 8.7 | 8.86 | 8.47 | 8.85 | 8.85 | +0.16 (+1.84%) | 32,397,176 |
| 24 Jun 2022 | CNY | 8.52 | 8.8 | 8.36 | 8.69 | 8.69 | +0.18 (+2.12%) | 34,242,758 |
| 23 Jun 2022 | CNY | 8.19 | 8.52 | 8.17 | 8.51 | 8.51 | +0.32 (+3.91%) | 28,387,680 |
| 22 Jun 2022 | CNY | 8.08 | 8.49 | 8 | 8.19 | 8.19 | +0.12 (+1.49%) | 24,503,052 |
| 21 Jun 2022 | CNY | 8.26 | 8.3 | 7.94 | 8.07 | 8.07 | -0.18 (-2.18%) | 13,837,572 |
| 20 Jun 2022 | CNY | 8.02 | 8.31 | 8 | 8.25 | 8.25 | +0.22 (+2.74%) | 17,627,832 |
| 17 Jun 2022 | CNY | 7.78 | 8.11 | 7.71 | 8.03 | 8.03 | +0.15 (+1.90%) | 11,360,120 |
| 16 Jun 2022 | CNY | 7.98 | 8.06 | 7.8 | 7.88 | 7.88 | -0.11 (-1.38%) | 12,492,060 |
| 15 Jun 2022 | CNY | 8.16 | 8.24 | 7.99 | 7.99 | 7.99 | -0.18 (-2.20%) | 12,660,290 |
| 14 Jun 2022 | CNY | 8.11 | 8.19 | 7.88 | 8.17 | 8.17 | -0.05 (-0.61%) | 15,263,565 |
| 13 Jun 2022 | CNY | 8.1 | 8.27 | 8 | 8.22 | 8.22 | +0.05 (+0.61%) | 17,298,383 |
| 10 Jun 2022 | CNY | 7.87 | 8.22 | 7.8 | 8.17 | 8.17 | +0.28 (+3.55%) | 19,193,723 |
| 9 Jun 2022 | CNY | 8.12 | 8.15 | 7.87 | 7.89 | 7.89 | -0.26 (-3.19%) | 15,544,084 |
| 8 Jun 2022 | CNY | 8.18 | 8.27 | 7.87 | 8.15 | 8.15 | -0.09 (-1.09%) | 27,489,256 |
| 7 Jun 2022 | CNY | 8.28 | 8.65 | 8.17 | 8.24 | 8.24 | -0.09 (-1.08%) | 37,509,550 |
| 6 Jun 2022 | CNY | 8.01 | 8.36 | 8.01 | 8.33 | 8.33 | +0.25 (+3.09%) | 37,216,608 |
| 2 Jun 2022 | CNY | 7.84 | 8.51 | 7.81 | 8.08 | 8.08 | 0.0 (0.0%) | 41,596,534 |
| 1 Jun 2022 | CNY | 7.62 | 8.28 | 7.6 | 8.08 | 8.08 | +0.1 (+1.25%) | 40,736,294 |
| 31 May 2022 | CNY | 8.5 | 8.7 | 7.96 | 7.98 | 7.98 | -0.38 (-4.55%) | 63,010,873 |
