| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 8.15 | 7.91 | 7.95 | 8.15 | 8.15 | +0.15 (+1.88%) | 9,662,610 |
| 27 Jun 2022 | CNY | 8.05 | 7.9 | 7.94 | 8 | 8 | +0.06 (+0.76%) | 8,689,360 |
| 24 Jun 2022 | CNY | 7.94 | 7.76 | 7.8 | 7.94 | 7.94 | +0.16 (+2.06%) | 6,555,230 |
| 23 Jun 2022 | CNY | 7.85 | 7.67 | 7.81 | 7.78 | 7.78 | -0.03 (-0.38%) | 4,894,400 |
| 22 Jun 2022 | CNY | 8.01 | 7.81 | 7.97 | 7.81 | 7.81 | -0.17 (-2.13%) | 6,386,130 |
| 21 Jun 2022 | CNY | 8.07 | 7.89 | 7.98 | 7.98 | 7.98 | -0.06 (-0.75%) | 7,528,500 |
| 20 Jun 2022 | CNY | 8.08 | 7.75 | 7.76 | 8.04 | 8.04 | +0.26 (+3.34%) | 11,678,600 |
| 17 Jun 2022 | CNY | 7.87 | 7.69 | 7.82 | 7.78 | 7.78 | -0.09 (-1.14%) | 7,011,100 |
| 16 Jun 2022 | CNY | 7.95 | 7.63 | 7.67 | 7.87 | 7.87 | +0.18 (+2.34%) | 9,999,510 |
| 15 Jun 2022 | CNY | 7.8 | 7.54 | 7.56 | 7.69 | 7.69 | +0.15 (+1.99%) | 9,508,800 |
| 14 Jun 2022 | CNY | 7.54 | 7.25 | 7.5 | 7.54 | 7.54 | -0.02 (-0.26%) | 6,548,000 |
| 13 Jun 2022 | CNY | 7.69 | 7.46 | 7.63 | 7.56 | 7.56 | -0.08 (-1.05%) | 5,409,350 |
| 10 Jun 2022 | CNY | 7.71 | 7.51 | 7.56 | 7.64 | 7.64 | +0.02 (+0.26%) | 4,283,960 |
| 9 Jun 2022 | CNY | 7.96 | 7.6 | 7.96 | 7.62 | 7.62 | -0.26 (-3.30%) | 6,919,500 |
| 8 Jun 2022 | CNY | 7.99 | 7.73 | 7.94 | 7.88 | 7.88 | -0.07 (-0.88%) | 7,323,380 |
| 7 Jun 2022 | CNY | 8.16 | 7.89 | 7.9 | 7.95 | 7.95 | +0.03 (+0.38%) | 9,047,800 |
| 6 Jun 2022 | CNY | 7.93 | 7.84 | 7.86 | 7.92 | 7.92 | +0.07 (+0.89%) | 4,983,700 |
| 2 Jun 2022 | CNY | 7.98 | 7.83 | 7.92 | 7.85 | 7.85 | -0.15 (-1.88%) | 6,007,450 |
| 1 Jun 2022 | CNY | 8.25 | 7.93 | 8.15 | 8 | 8 | -0.14 (-1.72%) | 7,406,400 |
| 31 May 2022 | CNY | 8.18 | 7.94 | 8.1 | 8.14 | 8.14 | +0.04 (+0.49%) | 7,871,400 |
| 30 May 2022 | CNY | 8.18 | 7.9 | 7.98 | 8.1 | 8.1 | +0.13 (+1.63%) | 7,713,300 |
| 27 May 2022 | CNY | 8.06 | 7.88 | 8.02 | 7.97 | 7.97 | -0.03 (-0.38%) | 6,087,330 |
| 26 May 2022 | CNY | 8.16 | 7.82 | 7.98 | 8 | 8 | +0.03 (+0.38%) | 7,797,130 |
| 25 May 2022 | CNY | 8.05 | 7.77 | 7.77 | 7.97 | 7.97 | +0.19 (+2.44%) | 6,922,400 |
| 24 May 2022 | CNY | 8.35 | 7.77 | 8.31 | 7.78 | 7.78 | -0.56 (-6.71%) | 10,478,080 |
| 23 May 2022 | CNY | 8.38 | 8.18 | 8.3 | 8.34 | 8.34 | +0.02 (+0.24%) | 11,529,070 |
| 20 May 2022 | CNY | 8.4 | 8.06 | 8.06 | 8.32 | 8.32 | +0.22 (+2.72%) | 14,327,150 |
| 19 May 2022 | CNY | 8.23 | 7.85 | 7.92 | 8.1 | 8.1 | +0.04 (+0.50%) | 9,979,120 |
| 18 May 2022 | CNY | 8.2 | 7.91 | 7.99 | 8.06 | 8.06 | +0.05 (+0.62%) | 9,183,000 |
| 17 May 2022 | CNY | 8.34 | 7.95 | 8.34 | 8.01 | 8.01 | -0.29 (-3.49%) | 11,735,250 |
