| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.3 | 5.31 | 5.14 | 5.21 | 5.21 | -0.06 (-1.14%) | 11,810,900 |
| 11 Jul 2022 | CNY | 5.17 | 5.33 | 5.16 | 5.27 | 5.27 | +0.09 (+1.74%) | 20,589,100 |
| 8 Jul 2022 | CNY | 4.96 | 5.21 | 4.96 | 5.18 | 5.18 | +0.22 (+4.44%) | 17,329,350 |
| 7 Jul 2022 | CNY | 5 | 5.03 | 4.96 | 4.96 | 4.96 | -0.07 (-1.39%) | 7,136,045 |
| 6 Jul 2022 | CNY | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | -0.08 (-1.57%) | 9,969,701 |
| 5 Jul 2022 | CNY | 5.21 | 5.26 | 5.05 | 5.11 | 5.11 | -0.09 (-1.73%) | 12,826,600 |
| 4 Jul 2022 | CNY | 5.15 | 5.2 | 5.1 | 5.2 | 5.2 | +0.07 (+1.36%) | 8,797,985 |
| 1 Jul 2022 | CNY | 5.2 | 5.21 | 5.12 | 5.13 | 5.13 | -0.05 (-0.97%) | 7,281,161 |
| 30 Jun 2022 | CNY | 5.22 | 5.31 | 5.15 | 5.18 | 5.18 | -0.05 (-0.96%) | 12,442,776 |
| 29 Jun 2022 | CNY | 5.26 | 5.35 | 5.21 | 5.23 | 5.23 | -0.03 (-0.57%) | 13,178,700 |
| 28 Jun 2022 | CNY | 5.24 | 5.28 | 5.14 | 5.26 | 5.26 | +0.01 (+0.19%) | 11,212,440 |
| 27 Jun 2022 | CNY | 5.17 | 5.36 | 5.17 | 5.25 | 5.25 | +0.1 (+1.94%) | 17,347,365 |
| 24 Jun 2022 | CNY | 5.17 | 5.25 | 5.14 | 5.15 | 5.15 | -0.03 (-0.58%) | 10,172,265 |
| 23 Jun 2022 | CNY | 5.22 | 5.23 | 5.09 | 5.18 | 5.18 | -0.03 (-0.58%) | 12,783,151 |
| 22 Jun 2022 | CNY | 5.18 | 5.32 | 5.11 | 5.21 | 5.21 | +0.03 (+0.58%) | 20,225,701 |
| 21 Jun 2022 | CNY | 5.22 | 5.26 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 12,498,466 |
| 20 Jun 2022 | CNY | 5.17 | 5.28 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 12,108,655 |
| 17 Jun 2022 | CNY | 5.18 | 5.22 | 5.04 | 5.13 | 5.13 | -0.11 (-2.10%) | 18,131,467 |
| 16 Jun 2022 | CNY | 5.17 | 5.32 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 15,059,245 |
| 15 Jun 2022 | CNY | 5.22 | 5.31 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 16,223,045 |
| 14 Jun 2022 | CNY | 5.23 | 5.26 | 5.04 | 5.21 | 5.21 | -0.01 (-0.19%) | 15,313,373 |
| 13 Jun 2022 | CNY | 5.13 | 5.29 | 5.13 | 5.22 | 5.22 | 0.0 (0.0%) | 13,080,757 |
| 10 Jun 2022 | CNY | 5.21 | 5.29 | 5.1 | 5.22 | 5.22 | +0.07 (+1.36%) | 17,866,300 |
| 9 Jun 2022 | CNY | 5.41 | 5.55 | 5.14 | 5.15 | 5.15 | -0.2 (-3.74%) | 27,305,200 |
| 8 Jun 2022 | CNY | 5.5 | 5.51 | 5.3 | 5.35 | 5.35 | -0.22 (-3.95%) | 27,097,800 |
| 7 Jun 2022 | CNY | 5.41 | 5.64 | 5.33 | 5.57 | 5.57 | +0.15 (+2.77%) | 34,959,310 |
| 6 Jun 2022 | CNY | 5.38 | 5.44 | 5.32 | 5.42 | 5.42 | +0.03 (+0.56%) | 15,352,300 |
| 2 Jun 2022 | CNY | 5.48 | 5.49 | 5.3 | 5.39 | 5.39 | -0.09 (-1.64%) | 19,177,216 |
| 1 Jun 2022 | CNY | 5.56 | 5.63 | 5.41 | 5.48 | 5.48 | -0.09 (-1.62%) | 17,587,491 |
| 31 May 2022 | CNY | 5.61 | 5.63 | 5.43 | 5.57 | 5.57 | -0.13 (-2.28%) | 28,236,306 |
