| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 7.37 | 6.9 | 7.16 | 7.37 | 7.37 | +0.67 (+10%) | 38,609,210 |
| 23 Jun 2022 | CNY | 6.7 | 6.04 | 6.13 | 6.7 | 6.7 | +0.61 (+10.02%) | 24,225,700 |
| 22 Jun 2022 | CNY | 6.18 | 6.03 | 6.06 | 6.09 | 6.09 | -0.04 (-0.65%) | 2,150,700 |
| 21 Jun 2022 | CNY | 6.14 | 6 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 2,703,200 |
| 20 Jun 2022 | CNY | 6.13 | 6 | 6 | 6.09 | 6.09 | +0.02 (+0.33%) | 1,988,320 |
| 17 Jun 2022 | CNY | 6.13 | 6.01 | 6.06 | 6.07 | 6.07 | -0.01 (-0.16%) | 1,442,500 |
| 16 Jun 2022 | CNY | 6.14 | 6.03 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 1,745,740 |
| 15 Jun 2022 | CNY | 6.18 | 6.08 | 6.14 | 6.08 | 6.08 | -0.01 (-0.16%) | 2,436,600 |
| 14 Jun 2022 | CNY | 6.1 | 5.9 | 6 | 6.09 | 6.09 | +0.04 (+0.66%) | 2,207,200 |
| 13 Jun 2022 | CNY | 6.23 | 5.97 | 5.97 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,336,800 |
| 10 Jun 2022 | CNY | 6.04 | 5.86 | 5.91 | 6 | 6 | +0.07 (+1.18%) | 1,546,100 |
| 9 Jun 2022 | CNY | 6.05 | 5.9 | 6 | 5.93 | 5.93 | -0.09 (-1.50%) | 2,181,300 |
| 8 Jun 2022 | CNY | 6.09 | 5.88 | 6.06 | 6.02 | 6.02 | -0.03 (-0.50%) | 2,213,400 |
| 7 Jun 2022 | CNY | 6.09 | 5.99 | 6.05 | 6.05 | 6.05 | -0.03 (-0.49%) | 2,130,300 |
| 6 Jun 2022 | CNY | 6.11 | 6.04 | 6.09 | 6.08 | 6.08 | +0.02 (+0.33%) | 2,151,900 |
| 2 Jun 2022 | CNY | 6.07 | 5.91 | 5.98 | 6.06 | 6.06 | +0.08 (+1.34%) | 2,404,400 |
| 1 Jun 2022 | CNY | 6.02 | 5.93 | 5.96 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,724,800 |
| 31 May 2022 | CNY | 6.02 | 5.9 | 5.99 | 5.97 | 5.97 | -0.02 (-0.33%) | 2,262,800 |
| 30 May 2022 | CNY | 6.01 | 5.74 | 5.96 | 5.99 | 5.99 | +0.15 (+2.57%) | 3,961,620 |
| 27 May 2022 | CNY | 5.88 | 5.67 | 5.7 | 5.84 | 5.84 | +0.11 (+1.92%) | 3,721,500 |
| 26 May 2022 | CNY | 5.76 | 5.56 | 5.66 | 5.73 | 5.73 | +0.05 (+0.88%) | 2,144,400 |
| 25 May 2022 | CNY | 5.7 | 5.49 | 5.49 | 5.68 | 5.68 | +0.08 (+1.43%) | 3,227,300 |
| 24 May 2022 | CNY | 6.2 | 5.58 | 6.2 | 5.6 | 5.6 | -0.3 (-5.08%) | 7,220,700 |
| 23 May 2022 | CNY | 6.02 | 5.57 | 5.63 | 5.9 | 5.9 | +0.32 (+5.73%) | 6,147,600 |
| 20 May 2022 | CNY | 5.59 | 5.47 | 5.54 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,010,480 |
| 19 May 2022 | CNY | 5.55 | 5.41 | 5.44 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,284,100 |
| 18 May 2022 | CNY | 5.51 | 5.41 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 1,688,700 |
| 17 May 2022 | CNY | 5.5 | 5.41 | 5.48 | 5.43 | 5.43 | -0.05 (-0.91%) | 1,474,000 |
| 16 May 2022 | CNY | 5.54 | 5.41 | 5.43 | 5.48 | 5.48 | +0.07 (+1.29%) | 2,110,200 |
| 13 May 2022 | CNY | 5.43 | 5.33 | 5.37 | 5.41 | 5.41 | +0.04 (+0.74%) | 1,943,500 |
