| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.68 | 5.69 | 5.55 | 5.55 | 5.55 | -0.13 (-2.29%) | 1,648,883 |
| 11 Jul 2022 | CNY | 5.72 | 5.72 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 1,712,261 |
| 8 Jul 2022 | CNY | 5.7 | 5.74 | 5.68 | 5.71 | 5.71 | 0.0 (0.0%) | 1,200,543 |
| 7 Jul 2022 | CNY | 5.65 | 5.74 | 5.64 | 5.71 | 5.71 | +0.04 (+0.71%) | 1,459,403 |
| 6 Jul 2022 | CNY | 5.72 | 5.73 | 5.64 | 5.67 | 5.67 | -0.06 (-1.05%) | 1,650,450 |
| 5 Jul 2022 | CNY | 5.8 | 5.83 | 5.68 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,868,800 |
| 4 Jul 2022 | CNY | 5.83 | 5.84 | 5.76 | 5.8 | 5.8 | -0.03 (-0.51%) | 1,535,300 |
| 1 Jul 2022 | CNY | 5.8 | 5.85 | 5.78 | 5.83 | 5.83 | +0.02 (+0.34%) | 1,516,940 |
| 30 Jun 2022 | CNY | 5.79 | 5.86 | 5.78 | 5.81 | 5.81 | +0.05 (+0.87%) | 1,813,870 |
| 29 Jun 2022 | CNY | 5.84 | 5.92 | 5.76 | 5.76 | 5.76 | -0.12 (-2.04%) | 2,914,320 |
| 28 Jun 2022 | CNY | 5.81 | 5.88 | 5.78 | 5.88 | 5.88 | +0.06 (+1.03%) | 1,880,180 |
| 27 Jun 2022 | CNY | 5.83 | 5.89 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 1,455,290 |
| 24 Jun 2022 | CNY | 5.78 | 5.83 | 5.75 | 5.82 | 5.82 | +0.05 (+0.87%) | 1,913,700 |
| 23 Jun 2022 | CNY | 5.7 | 5.78 | 5.68 | 5.77 | 5.77 | +0.09 (+1.58%) | 1,518,253 |
| 22 Jun 2022 | CNY | 5.84 | 5.85 | 5.68 | 5.68 | 5.68 | -0.12 (-2.07%) | 1,928,921 |
| 21 Jun 2022 | CNY | 5.85 | 5.89 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,884,521 |
| 20 Jun 2022 | CNY | 5.81 | 5.96 | 5.77 | 5.85 | 5.85 | +0.04 (+0.69%) | 2,040,292 |
| 17 Jun 2022 | CNY | 5.9 | 5.92 | 5.75 | 5.81 | 5.81 | -0.15 (-2.52%) | 3,671,180 |
| 16 Jun 2022 | CNY | 5.78 | 6.13 | 5.78 | 5.96 | 5.96 | +0.18 (+3.11%) | 6,490,080 |
| 15 Jun 2022 | CNY | 5.75 | 5.91 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 2,586,200 |
| 14 Jun 2022 | CNY | 5.81 | 5.82 | 5.68 | 5.81 | 5.81 | 0.0 (0.0%) | 2,098,766 |
| 13 Jun 2022 | CNY | 5.67 | 5.85 | 5.67 | 5.81 | 5.81 | +0.1 (+1.75%) | 2,763,670 |
| 10 Jun 2022 | CNY | 5.7 | 5.82 | 5.69 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,603,740 |
| 9 Jun 2022 | CNY | 5.94 | 5.94 | 5.76 | 5.8 | 5.8 | -0.1 (-1.69%) | 2,097,985 |
| 8 Jun 2022 | CNY | 5.95 | 5.96 | 5.82 | 5.9 | 5.9 | -0.03 (-0.51%) | 1,698,448 |
| 7 Jun 2022 | CNY | 5.99 | 6.02 | 5.89 | 5.93 | 5.93 | -0.05 (-0.84%) | 1,933,720 |
| 6 Jun 2022 | CNY | 6 | 6.05 | 5.95 | 5.98 | 5.98 | -0.06 (-0.99%) | 1,697,660 |
| 2 Jun 2022 | CNY | 5.97 | 6.06 | 5.92 | 6.04 | 6.04 | +0.04 (+0.67%) | 1,972,540 |
| 1 Jun 2022 | CNY | 5.91 | 6.01 | 5.85 | 6 | 6 | +0.08 (+1.35%) | 2,894,180 |
| 31 May 2022 | CNY | 5.9 | 5.96 | 5.86 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,880,101 |
