| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 6.18 | 6 | 6.15 | 6.06 | 6.06 | -0.13 (-2.10%) | 14,193,870 |
| 5 Jul 2022 | CNY | 6.34 | 6.12 | 6.3 | 6.19 | 6.19 | -0.13 (-2.06%) | 17,026,890 |
| 4 Jul 2022 | CNY | 6.35 | 6.2 | 6.25 | 6.32 | 6.32 | +0.1 (+1.61%) | 21,326,460 |
| 1 Jul 2022 | CNY | 6.39 | 6.17 | 6.35 | 6.22 | 6.22 | -0.1 (-1.58%) | 24,674,420 |
| 30 Jun 2022 | CNY | 6.45 | 6.02 | 6.08 | 6.32 | 6.32 | +0.35 (+5.86%) | 42,734,960 |
| 29 Jun 2022 | CNY | 6.23 | 5.97 | 6.1 | 5.97 | 5.97 | -0.17 (-2.77%) | 18,685,400 |
| 28 Jun 2022 | CNY | 6.23 | 6.07 | 6.19 | 6.14 | 6.14 | -0.03 (-0.49%) | 19,562,560 |
| 27 Jun 2022 | CNY | 6.3 | 6.12 | 6.15 | 6.17 | 6.17 | +0.05 (+0.82%) | 26,926,960 |
| 24 Jun 2022 | CNY | 6.18 | 5.84 | 5.88 | 6.12 | 6.12 | +0.22 (+3.73%) | 27,703,460 |
| 23 Jun 2022 | CNY | 5.91 | 5.76 | 5.83 | 5.9 | 5.9 | +0.06 (+1.03%) | 11,762,800 |
| 22 Jun 2022 | CNY | 5.98 | 5.83 | 5.9 | 5.84 | 5.84 | -0.11 (-1.85%) | 13,405,270 |
| 21 Jun 2022 | CNY | 6.12 | 5.89 | 6.09 | 5.95 | 5.95 | -0.11 (-1.82%) | 16,919,010 |
| 20 Jun 2022 | CNY | 6.15 | 5.99 | 6.03 | 6.06 | 6.06 | -0.02 (-0.33%) | 24,171,250 |
| 17 Jun 2022 | CNY | 6.18 | 5.86 | 5.99 | 6.08 | 6.08 | +0.09 (+1.50%) | 35,602,890 |
| 16 Jun 2022 | CNY | 6.09 | 5.72 | 5.72 | 5.99 | 5.99 | +0.24 (+4.17%) | 34,200,890 |
| 15 Jun 2022 | CNY | 5.88 | 5.73 | 5.77 | 5.75 | 5.75 | 0.0 (0.0%) | 18,850,900 |
| 14 Jun 2022 | CNY | 5.76 | 5.61 | 5.62 | 5.75 | 5.75 | +0.07 (+1.23%) | 17,619,910 |
| 13 Jun 2022 | CNY | 5.76 | 5.59 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 16,289,420 |
| 10 Jun 2022 | CNY | 5.76 | 5.59 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 12,922,470 |
| 9 Jun 2022 | CNY | 5.91 | 5.67 | 5.88 | 5.69 | 5.69 | -0.23 (-3.89%) | 20,664,300 |
| 8 Jun 2022 | CNY | 6 | 5.77 | 5.83 | 5.92 | 5.92 | +0.04 (+0.68%) | 27,059,540 |
| 7 Jun 2022 | CNY | 6.04 | 5.73 | 5.78 | 5.88 | 5.88 | +0.02 (+0.34%) | 27,625,170 |
| 6 Jun 2022 | CNY | 5.89 | 5.74 | 5.86 | 5.86 | 5.86 | +0.03 (+0.51%) | 24,349,240 |
| 2 Jun 2022 | CNY | 5.99 | 5.76 | 5.93 | 5.83 | 5.83 | -0.07 (-1.19%) | 24,342,500 |
| 1 Jun 2022 | CNY | 6.16 | 5.89 | 6.04 | 5.9 | 5.9 | -0.15 (-2.48%) | 43,447,070 |
| 31 May 2022 | CNY | 6.29 | 5.69 | 5.75 | 6.05 | 6.05 | +0.33 (+5.77%) | 58,195,900 |
| 30 May 2022 | CNY | 5.88 | 5.69 | 5.84 | 5.72 | 5.72 | -0.12 (-2.05%) | 22,127,480 |
| 27 May 2022 | CNY | 5.97 | 5.78 | 5.88 | 5.84 | 5.84 | -0.08 (-1.35%) | 27,061,210 |
| 26 May 2022 | CNY | 5.98 | 5.82 | 5.89 | 5.92 | 5.92 | -0.07 (-1.17%) | 27,269,400 |
| 25 May 2022 | CNY | 6.14 | 5.67 | 5.76 | 5.99 | 5.99 | +0.12 (+2.04%) | 48,543,370 |
