| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | CNY | 4.04 | 3.88 | 4 | 3.9 | 3.9 | -0.17 (-4.18%) | 31,338,700 |
| 28 Jun 2022 | CNY | 4.19 | 3.87 | 3.95 | 4.07 | 4.07 | +0.04 (+0.99%) | 67,189,700 |
| 27 Jun 2022 | CNY | 4.03 | 3.63 | 3.65 | 4.03 | 4.03 | +0.37 (+10.11%) | 52,109,450 |
| 24 Jun 2022 | CNY | 3.72 | 3.65 | 3.72 | 3.66 | 3.66 | -0.03 (-0.81%) | 7,972,900 |
| 23 Jun 2022 | CNY | 3.69 | 3.53 | 3.57 | 3.69 | 3.69 | +0.12 (+3.36%) | 11,883,210 |
| 22 Jun 2022 | CNY | 3.66 | 3.57 | 3.66 | 3.57 | 3.57 | -0.08 (-2.19%) | 7,531,200 |
| 21 Jun 2022 | CNY | 3.68 | 3.6 | 3.64 | 3.65 | 3.65 | +0.03 (+0.83%) | 9,616,900 |
| 20 Jun 2022 | CNY | 3.66 | 3.61 | 3.61 | 3.62 | 3.62 | 0.0 (0.0%) | 8,655,400 |
| 17 Jun 2022 | CNY | 3.72 | 3.59 | 3.7 | 3.62 | 3.62 | -0.09 (-2.43%) | 10,892,400 |
| 16 Jun 2022 | CNY | 3.75 | 3.63 | 3.64 | 3.71 | 3.71 | +0.08 (+2.20%) | 11,201,200 |
| 15 Jun 2022 | CNY | 3.7 | 3.63 | 3.63 | 3.63 | 3.63 | -0.01 (-0.27%) | 8,652,710 |
| 14 Jun 2022 | CNY | 3.64 | 3.51 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 9,248,800 |
| 13 Jun 2022 | CNY | 3.71 | 3.62 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 8,528,020 |
| 10 Jun 2022 | CNY | 3.68 | 3.6 | 3.65 | 3.67 | 3.67 | +0.03 (+0.82%) | 6,578,900 |
| 9 Jun 2022 | CNY | 3.77 | 3.62 | 3.74 | 3.64 | 3.64 | -0.13 (-3.45%) | 10,282,000 |
| 8 Jun 2022 | CNY | 3.79 | 3.66 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 14,178,600 |
| 7 Jun 2022 | CNY | 3.86 | 3.74 | 3.85 | 3.77 | 3.77 | -0.08 (-2.08%) | 12,498,500 |
| 6 Jun 2022 | CNY | 3.86 | 3.74 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 15,673,300 |
| 2 Jun 2022 | CNY | 3.79 | 3.67 | 3.79 | 3.75 | 3.75 | 0.0 (0.0%) | 10,098,800 |
| 1 Jun 2022 | CNY | 3.84 | 3.68 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 15,072,000 |
| 31 May 2022 | CNY | 3.74 | 3.6 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 12,414,800 |
| 30 May 2022 | CNY | 3.77 | 3.56 | 3.6 | 3.72 | 3.72 | +0.13 (+3.62%) | 20,110,280 |
| 27 May 2022 | CNY | 3.71 | 3.55 | 3.67 | 3.59 | 3.59 | -0.09 (-2.45%) | 15,265,600 |
| 26 May 2022 | CNY | 3.78 | 3.65 | 3.73 | 3.68 | 3.68 | -0.11 (-2.90%) | 31,865,300 |
| 25 May 2022 | CNY | 3.84 | 3.49 | 3.5 | 3.79 | 3.79 | +0.3 (+8.60%) | 36,821,400 |
| 24 May 2022 | CNY | 3.71 | 3.49 | 3.66 | 3.49 | 3.49 | -0.18 (-4.90%) | 14,956,280 |
| 23 May 2022 | CNY | 3.69 | 3.57 | 3.62 | 3.67 | 3.67 | +0.08 (+2.23%) | 12,914,800 |
| 20 May 2022 | CNY | 3.65 | 3.54 | 3.63 | 3.59 | 3.59 | 0.0 (0.0%) | 13,386,500 |
| 19 May 2022 | CNY | 3.63 | 3.55 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 16,702,600 |
| 18 May 2022 | CNY | 3.73 | 3.53 | 3.55 | 3.69 | 3.69 | +0.15 (+4.24%) | 30,336,500 |
