| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 2,411,800 |
| 1 Jul 2022 | CNY | 3.57 | 3.73 | 3.56 | 3.68 | 3.68 | +0.11 (+3.08%) | 3,831,165 |
| 30 Jun 2022 | CNY | 3.59 | 3.61 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,824,100 |
| 29 Jun 2022 | CNY | 3.58 | 3.6 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 3,083,200 |
| 28 Jun 2022 | CNY | 3.58 | 3.61 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 2,588,060 |
| 27 Jun 2022 | CNY | 3.55 | 3.61 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 3,811,300 |
| 24 Jun 2022 | CNY | 3.62 | 3.65 | 3.54 | 3.55 | 3.55 | -0.11 (-3.01%) | 5,146,700 |
| 23 Jun 2022 | CNY | 3.65 | 3.7 | 3.63 | 3.66 | 3.66 | +0.01 (+0.27%) | 2,952,420 |
| 22 Jun 2022 | CNY | 3.73 | 3.75 | 3.65 | 3.65 | 3.65 | -0.08 (-2.14%) | 2,230,100 |
| 21 Jun 2022 | CNY | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | -0.06 (-1.58%) | 2,042,520 |
| 20 Jun 2022 | CNY | 3.8 | 3.82 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 2,613,480 |
| 17 Jun 2022 | CNY | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,600,400 |
| 16 Jun 2022 | CNY | 3.75 | 3.8 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,930,060 |
| 15 Jun 2022 | CNY | 3.8 | 3.82 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 3,060,000 |
| 14 Jun 2022 | CNY | 3.78 | 3.84 | 3.73 | 3.82 | 3.82 | +0.04 (+1.06%) | 4,990,500 |
| 13 Jun 2022 | CNY | 3.78 | 3.83 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 2,417,920 |
| 10 Jun 2022 | CNY | 3.74 | 3.81 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,726,262 |
| 9 Jun 2022 | CNY | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,427,600 |
| 8 Jun 2022 | CNY | 3.66 | 3.85 | 3.66 | 3.8 | 3.8 | +0.12 (+3.26%) | 5,235,869 |
| 7 Jun 2022 | CNY | 3.79 | 3.79 | 3.67 | 3.68 | 3.68 | -0.07 (-1.87%) | 2,702,005 |
| 6 Jun 2022 | CNY | 3.65 | 3.77 | 3.64 | 3.75 | 3.75 | +0.06 (+1.63%) | 4,103,100 |
| 2 Jun 2022 | CNY | 3.71 | 3.76 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 2,540,500 |
| 1 Jun 2022 | CNY | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -0.09 (-2.36%) | 3,263,800 |
| 31 May 2022 | CNY | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,556,180 |
| 30 May 2022 | CNY | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 2,738,080 |
| 27 May 2022 | CNY | 3.84 | 3.87 | 3.77 | 3.79 | 3.79 | -0.05 (-1.30%) | 3,155,420 |
| 26 May 2022 | CNY | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 3,497,100 |
| 25 May 2022 | CNY | 3.69 | 3.87 | 3.69 | 3.86 | 3.86 | +0.17 (+4.61%) | 5,616,100 |
| 24 May 2022 | CNY | 3.8 | 3.83 | 3.67 | 3.69 | 3.69 | -0.11 (-2.89%) | 3,682,000 |
| 23 May 2022 | CNY | 3.84 | 3.86 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,129,980 |
