| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 8.52 | 8.21 | 8.48 | 8.34 | 8.34 | -0.15 (-1.77%) | 3,299,530 |
| 4 Jul 2022 | CNY | 8.62 | 8.45 | 8.59 | 8.49 | 8.49 | -0.09 (-1.05%) | 3,232,800 |
| 1 Jul 2022 | CNY | 8.64 | 8.5 | 8.56 | 8.58 | 8.58 | -0.01 (-0.12%) | 2,566,200 |
| 30 Jun 2022 | CNY | 8.71 | 8.54 | 8.59 | 8.59 | 8.59 | -0.04 (-0.46%) | 3,438,390 |
| 29 Jun 2022 | CNY | 8.8 | 8.56 | 8.66 | 8.63 | 8.63 | -0.02 (-0.23%) | 4,302,150 |
| 28 Jun 2022 | CNY | 8.65 | 8.36 | 8.49 | 8.65 | 8.65 | +0.16 (+1.88%) | 3,628,400 |
| 27 Jun 2022 | CNY | 8.6 | 8.45 | 8.52 | 8.49 | 8.49 | -0.02 (-0.24%) | 3,111,660 |
| 24 Jun 2022 | CNY | 8.71 | 8.48 | 8.61 | 8.51 | 8.51 | -0.04 (-0.47%) | 4,348,780 |
| 23 Jun 2022 | CNY | 8.55 | 8.25 | 8.35 | 8.55 | 8.55 | +0.22 (+2.64%) | 5,328,900 |
| 22 Jun 2022 | CNY | 8.46 | 8.3 | 8.42 | 8.33 | 8.33 | -0.11 (-1.30%) | 3,138,900 |
| 21 Jun 2022 | CNY | 8.5 | 8.25 | 8.44 | 8.44 | 8.44 | +0.09 (+1.08%) | 3,989,340 |
| 20 Jun 2022 | CNY | 8.42 | 8.25 | 8.26 | 8.35 | 8.35 | +0.06 (+0.72%) | 2,595,170 |
| 17 Jun 2022 | CNY | 8.51 | 8.21 | 8.49 | 8.29 | 8.29 | -0.18 (-2.13%) | 3,408,650 |
| 16 Jun 2022 | CNY | 8.53 | 8.3 | 8.31 | 8.47 | 8.47 | +0.14 (+1.68%) | 3,992,410 |
| 15 Jun 2022 | CNY | 8.5 | 8.3 | 8.36 | 8.33 | 8.33 | +0.02 (+0.24%) | 3,619,260 |
| 14 Jun 2022 | CNY | 8.37 | 8.03 | 8.37 | 8.31 | 8.31 | -0.08 (-0.95%) | 4,522,430 |
| 13 Jun 2022 | CNY | 8.44 | 8.25 | 8.34 | 8.39 | 8.39 | -0.03 (-0.36%) | 2,465,000 |
| 10 Jun 2022 | CNY | 8.52 | 8.31 | 8.36 | 8.42 | 8.42 | +0.04 (+0.48%) | 2,326,760 |
| 9 Jun 2022 | CNY | 8.6 | 8.33 | 8.55 | 8.38 | 8.38 | -0.21 (-2.44%) | 3,676,600 |
| 8 Jun 2022 | CNY | 8.78 | 8.46 | 8.64 | 8.59 | 8.59 | -0.07 (-0.81%) | 4,053,260 |
| 7 Jun 2022 | CNY | 8.87 | 8.6 | 8.8 | 8.66 | 8.66 | -0.17 (-1.93%) | 4,591,280 |
| 6 Jun 2022 | CNY | 8.83 | 8.58 | 8.59 | 8.83 | 8.83 | +0.28 (+3.27%) | 5,358,720 |
| 2 Jun 2022 | CNY | 8.62 | 8.37 | 8.62 | 8.55 | 8.55 | -0.07 (-0.81%) | 3,913,880 |
| 1 Jun 2022 | CNY | 8.75 | 8.51 | 8.63 | 8.62 | 8.62 | -0.04 (-0.46%) | 3,935,100 |
| 31 May 2022 | CNY | 8.68 | 8.39 | 8.49 | 8.66 | 8.66 | +0.16 (+1.88%) | 4,259,620 |
| 30 May 2022 | CNY | 8.62 | 8.43 | 8.59 | 8.5 | 8.5 | -0.09 (-1.05%) | 3,416,890 |
| 27 May 2022 | CNY | 8.8 | 8.44 | 8.59 | 8.59 | 8.59 | 0.0 (0.0%) | 3,447,330 |
| 26 May 2022 | CNY | 8.63 | 8.38 | 8.6 | 8.59 | 8.59 | +0.02 (+0.23%) | 3,828,550 |
| 25 May 2022 | CNY | 8.63 | 8.3 | 8.36 | 8.57 | 8.57 | +0.21 (+2.51%) | 5,481,260 |
| 24 May 2022 | CNY | 9.09 | 8.34 | 9.01 | 8.36 | 8.36 | -0.64 (-7.11%) | 7,909,730 |
