| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 6.12 | 6.15 | 5.94 | 5.97 | 5.97 | -0.14 (-2.29%) | 3,773,655 |
| 11 Jul 2022 | CNY | 5.94 | 6.3 | 5.89 | 6.11 | 6.11 | +0.15 (+2.52%) | 6,445,975 |
| 8 Jul 2022 | CNY | 6.02 | 6.03 | 5.91 | 5.96 | 5.96 | -0.03 (-0.50%) | 2,697,525 |
| 7 Jul 2022 | CNY | 6.07 | 6.12 | 5.94 | 5.99 | 5.99 | -0.06 (-0.99%) | 3,946,150 |
| 6 Jul 2022 | CNY | 6.01 | 6.1 | 5.91 | 6.05 | 6.05 | 0.0 (0.0%) | 3,692,300 |
| 5 Jul 2022 | CNY | 6.12 | 6.12 | 5.9 | 6.05 | 6.05 | -0.04 (-0.66%) | 6,200,153 |
| 4 Jul 2022 | CNY | 6.15 | 6.19 | 6.03 | 6.09 | 6.09 | -0.05 (-0.81%) | 3,993,204 |
| 1 Jul 2022 | CNY | 6.21 | 6.24 | 6.09 | 6.14 | 6.14 | -0.08 (-1.29%) | 4,315,830 |
| 30 Jun 2022 | CNY | 6.04 | 6.33 | 6.03 | 6.22 | 6.22 | +0.18 (+2.98%) | 8,541,800 |
| 29 Jun 2022 | CNY | 6.12 | 6.18 | 6.03 | 6.04 | 6.04 | -0.11 (-1.79%) | 5,421,010 |
| 28 Jun 2022 | CNY | 6.2 | 6.29 | 6.12 | 6.15 | 6.15 | +0.01 (+0.16%) | 8,691,599 |
| 27 Jun 2022 | CNY | 5.96 | 6.25 | 5.96 | 6.14 | 6.14 | +0.18 (+3.02%) | 10,929,926 |
| 24 Jun 2022 | CNY | 5.7 | 6 | 5.66 | 5.96 | 5.96 | +0.28 (+4.93%) | 8,639,556 |
| 23 Jun 2022 | CNY | 5.56 | 5.7 | 5.54 | 5.68 | 5.68 | +0.13 (+2.34%) | 4,825,050 |
| 22 Jun 2022 | CNY | 5.67 | 5.69 | 5.51 | 5.55 | 5.55 | -0.08 (-1.42%) | 3,853,250 |
| 21 Jun 2022 | CNY | 5.7 | 5.79 | 5.56 | 5.63 | 5.63 | -0.03 (-0.53%) | 7,626,308 |
| 20 Jun 2022 | CNY | 5.69 | 5.88 | 5.5 | 5.66 | 5.66 | +0.16 (+2.91%) | 10,289,215 |
| 17 Jun 2022 | CNY | 5.51 | 5.51 | 5.38 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,308,399 |
| 16 Jun 2022 | CNY | 5.49 | 5.53 | 5.43 | 5.51 | 5.51 | +0.01 (+0.18%) | 2,765,074 |
| 15 Jun 2022 | CNY | 5.5 | 5.55 | 5.42 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,296,900 |
| 14 Jun 2022 | CNY | 5.41 | 5.48 | 5.35 | 5.48 | 5.48 | +0.04 (+0.74%) | 3,863,105 |
| 13 Jun 2022 | CNY | 5.46 | 5.46 | 5.37 | 5.44 | 5.44 | -0.02 (-0.37%) | 3,098,000 |
| 10 Jun 2022 | CNY | 5.45 | 5.5 | 5.37 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,875,125 |
| 9 Jun 2022 | CNY | 5.54 | 5.55 | 5.37 | 5.45 | 5.45 | -0.09 (-1.62%) | 3,824,304 |
| 8 Jun 2022 | CNY | 5.44 | 5.56 | 5.31 | 5.54 | 5.54 | +0.1 (+1.84%) | 5,066,800 |
| 7 Jun 2022 | CNY | 5.51 | 5.52 | 5.35 | 5.44 | 5.44 | -0.05 (-0.91%) | 4,010,950 |
| 6 Jun 2022 | CNY | 5.52 | 5.54 | 5.41 | 5.49 | 5.49 | 0.0 (0.0%) | 3,464,704 |
| 2 Jun 2022 | CNY | 5.49 | 5.53 | 5.43 | 5.49 | 5.49 | -0.09 (-1.61%) | 3,801,075 |
| 1 Jun 2022 | CNY | 5.66 | 5.71 | 5.56 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,673,125 |
| 31 May 2022 | CNY | 5.7 | 5.7 | 5.56 | 5.6 | 5.6 | -0.09 (-1.58%) | 3,843,750 |
