| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 4.34 | 4.24 | 4.28 | 4.25 | 4.25 | 0.0 (0.0%) | 1,533,180 |
| 6 Jul 2022 | CNY | 4.27 | 4.2 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 1,801,290 |
| 5 Jul 2022 | CNY | 4.44 | 4.21 | 4.3 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,751,740 |
| 4 Jul 2022 | CNY | 4.31 | 4.2 | 4.25 | 4.3 | 4.3 | +0.08 (+1.90%) | 1,593,730 |
| 1 Jul 2022 | CNY | 4.25 | 4.2 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 1,302,630 |
| 30 Jun 2022 | CNY | 4.24 | 4.13 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,458,200 |
| 29 Jun 2022 | CNY | 4.25 | 4.14 | 4.25 | 4.15 | 4.15 | -0.06 (-1.43%) | 2,123,790 |
| 28 Jun 2022 | CNY | 4.33 | 4.15 | 4.28 | 4.21 | 4.21 | -0.07 (-1.64%) | 5,853,370 |
| 27 Jun 2022 | CNY | 4.31 | 4.17 | 4.17 | 4.28 | 4.28 | +0.11 (+2.64%) | 3,556,350 |
| 24 Jun 2022 | CNY | 4.19 | 4.12 | 4.15 | 4.17 | 4.17 | +0.05 (+1.21%) | 1,430,710 |
| 23 Jun 2022 | CNY | 4.18 | 4.11 | 4.13 | 4.12 | 4.12 | 0.0 (0.0%) | 1,368,080 |
| 22 Jun 2022 | CNY | 4.16 | 4.09 | 4.15 | 4.12 | 4.12 | -0.02 (-0.48%) | 1,276,300 |
| 21 Jun 2022 | CNY | 4.22 | 4.09 | 4.13 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,994,830 |
| 20 Jun 2022 | CNY | 4.14 | 3.95 | 4 | 4.12 | 4.12 | +0.13 (+3.26%) | 2,272,380 |
| 17 Jun 2022 | CNY | 4 | 3.91 | 3.92 | 3.99 | 3.99 | +0.05 (+1.27%) | 1,503,500 |
| 16 Jun 2022 | CNY | 3.95 | 3.91 | 3.93 | 3.94 | 3.94 | +0.01 (+0.25%) | 746,800 |
| 15 Jun 2022 | CNY | 3.96 | 3.89 | 3.94 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,204,400 |
| 14 Jun 2022 | CNY | 3.97 | 3.85 | 3.86 | 3.95 | 3.95 | +0.08 (+2.07%) | 1,807,500 |
| 13 Jun 2022 | CNY | 3.95 | 3.84 | 3.93 | 3.87 | 3.87 | -0.06 (-1.53%) | 2,008,400 |
| 10 Jun 2022 | CNY | 3.99 | 3.88 | 3.99 | 3.93 | 3.93 | +0.12 (+3.15%) | 4,063,520 |
| 9 Jun 2022 | CNY | 3.84 | 3.78 | 3.82 | 3.81 | 3.81 | -0.04 (-1.04%) | 671,700 |
| 8 Jun 2022 | CNY | 3.85 | 3.77 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 955,000 |
| 7 Jun 2022 | CNY | 3.86 | 3.79 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 1,239,540 |
| 6 Jun 2022 | CNY | 3.92 | 3.79 | 3.89 | 3.83 | 3.83 | -0.08 (-2.05%) | 1,846,500 |
| 2 Jun 2022 | CNY | 3.93 | 3.84 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 833,800 |
| 1 Jun 2022 | CNY | 3.93 | 3.83 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 1,128,600 |
| 31 May 2022 | CNY | 3.97 | 3.88 | 3.95 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,390,800 |
| 30 May 2022 | CNY | 4.05 | 3.91 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 2,254,690 |
| 27 May 2022 | CNY | 3.99 | 3.81 | 3.86 | 3.96 | 3.96 | +0.1 (+2.59%) | 2,932,470 |
| 26 May 2022 | CNY | 3.87 | 3.76 | 3.82 | 3.86 | 3.86 | +0.07 (+1.85%) | 1,857,330 |
