| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 3.6 | 3.48 | 3.58 | 3.52 | 3.52 | -0.04 (-1.12%) | 12,843,930 |
| 4 Jul 2022 | CNY | 3.6 | 3.51 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 9,574,280 |
| 1 Jul 2022 | CNY | 3.58 | 3.5 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 11,241,400 |
| 30 Jun 2022 | CNY | 3.6 | 3.54 | 3.58 | 3.54 | 3.54 | -0.03 (-0.84%) | 10,254,720 |
| 29 Jun 2022 | CNY | 3.71 | 3.57 | 3.65 | 3.57 | 3.57 | -0.11 (-2.99%) | 18,742,830 |
| 28 Jun 2022 | CNY | 3.7 | 3.63 | 3.65 | 3.68 | 3.68 | +0.05 (+1.38%) | 16,293,390 |
| 27 Jun 2022 | CNY | 3.65 | 3.56 | 3.59 | 3.63 | 3.63 | +0.05 (+1.40%) | 13,476,200 |
| 24 Jun 2022 | CNY | 3.65 | 3.5 | 3.64 | 3.58 | 3.58 | -0.04 (-1.10%) | 14,693,970 |
| 23 Jun 2022 | CNY | 3.65 | 3.51 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 13,975,100 |
| 22 Jun 2022 | CNY | 3.67 | 3.56 | 3.65 | 3.57 | 3.57 | -0.06 (-1.65%) | 15,330,400 |
| 21 Jun 2022 | CNY | 3.73 | 3.61 | 3.7 | 3.63 | 3.63 | -0.07 (-1.89%) | 18,854,800 |
| 20 Jun 2022 | CNY | 3.82 | 3.62 | 3.69 | 3.7 | 3.7 | -0.16 (-4.15%) | 28,083,130 |
| 17 Jun 2022 | CNY | 3.95 | 3.82 | 3.84 | 3.86 | 3.86 | +0.03 (+0.78%) | 21,972,890 |
| 16 Jun 2022 | CNY | 3.91 | 3.78 | 3.89 | 3.83 | 3.83 | -0.08 (-2.05%) | 30,778,250 |
| 15 Jun 2022 | CNY | 4.03 | 3.91 | 4.03 | 3.91 | 3.91 | -0.18 (-4.40%) | 41,976,670 |
| 14 Jun 2022 | CNY | 4.18 | 3.81 | 3.84 | 4.09 | 4.09 | +0.19 (+4.87%) | 61,976,300 |
| 13 Jun 2022 | CNY | 4.02 | 3.82 | 3.91 | 3.9 | 3.9 | -0.18 (-4.41%) | 54,976,700 |
| 10 Jun 2022 | CNY | 4.26 | 3.72 | 3.89 | 4.08 | 4.08 | +0.16 (+4.08%) | 96,460,890 |
| 9 Jun 2022 | CNY | 3.92 | 3.6 | 3.61 | 3.92 | 3.92 | +0.36 (+10.11%) | 62,329,490 |
| 8 Jun 2022 | CNY | 3.61 | 3.48 | 3.56 | 3.56 | 3.56 | +0.03 (+0.85%) | 22,278,300 |
| 7 Jun 2022 | CNY | 3.62 | 3.48 | 3.56 | 3.53 | 3.53 | -0.09 (-2.49%) | 20,175,400 |
| 6 Jun 2022 | CNY | 3.78 | 3.58 | 3.67 | 3.62 | 3.62 | +0.06 (+1.69%) | 24,765,000 |
| 2 Jun 2022 | CNY | 3.6 | 3.43 | 3.58 | 3.56 | 3.56 | -0.06 (-1.66%) | 21,264,250 |
| 1 Jun 2022 | CNY | 3.68 | 3.57 | 3.63 | 3.62 | 3.62 | -0.09 (-2.43%) | 24,316,000 |
| 31 May 2022 | CNY | 3.8 | 3.64 | 3.72 | 3.71 | 3.71 | +0.04 (+1.09%) | 28,792,700 |
| 30 May 2022 | CNY | 3.83 | 3.62 | 3.76 | 3.67 | 3.67 | -0.2 (-5.17%) | 41,267,050 |
| 27 May 2022 | CNY | 3.96 | 3.68 | 3.75 | 3.87 | 3.87 | +0.21 (+5.74%) | 64,412,500 |
| 26 May 2022 | CNY | 3.75 | 3.53 | 3.61 | 3.66 | 3.66 | +0.05 (+1.39%) | 25,091,800 |
| 25 May 2022 | CNY | 3.63 | 3.47 | 3.47 | 3.61 | 3.61 | +0.12 (+3.44%) | 23,017,100 |
| 24 May 2022 | CNY | 3.72 | 3.47 | 3.68 | 3.49 | 3.49 | -0.18 (-4.90%) | 23,619,300 |
