| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.88 | 7.89 | 7.46 | 7.71 | 7.71 | +0.02 (+0.26%) | 6,961,252 |
| 1 Jul 2022 | CNY | 7.54 | 7.82 | 7.41 | 7.69 | 7.69 | +0.11 (+1.45%) | 6,345,484 |
| 30 Jun 2022 | CNY | 7.57 | 7.79 | 7.51 | 7.58 | 7.58 | -0.08 (-1.04%) | 6,816,268 |
| 29 Jun 2022 | CNY | 7.66 | 7.99 | 7.62 | 7.66 | 7.66 | -0.03 (-0.39%) | 7,961,754 |
| 28 Jun 2022 | CNY | 7.4 | 7.71 | 7.34 | 7.69 | 7.69 | +0.33 (+4.48%) | 6,897,732 |
| 27 Jun 2022 | CNY | 7.34 | 7.4 | 7.28 | 7.36 | 7.36 | +0.03 (+0.41%) | 5,712,740 |
| 24 Jun 2022 | CNY | 7.09 | 7.36 | 7.01 | 7.33 | 7.33 | +0.18 (+2.52%) | 7,049,364 |
| 23 Jun 2022 | CNY | 6.86 | 7.2 | 6.83 | 7.15 | 7.15 | +0.26 (+3.77%) | 8,112,520 |
| 22 Jun 2022 | CNY | 6.79 | 7.03 | 6.67 | 6.89 | 6.89 | +0.1 (+1.47%) | 8,163,701 |
| 21 Jun 2022 | CNY | 6.77 | 6.87 | 6.66 | 6.79 | 6.79 | +0.02 (+0.30%) | 4,686,240 |
| 20 Jun 2022 | CNY | 6.75 | 6.84 | 6.73 | 6.77 | 6.77 | +0.03 (+0.45%) | 3,228,341 |
| 17 Jun 2022 | CNY | 6.71 | 6.77 | 6.57 | 6.74 | 6.74 | -0.03 (-0.44%) | 4,771,491 |
| 16 Jun 2022 | CNY | 6.75 | 6.87 | 6.72 | 6.77 | 6.77 | +0.02 (+0.30%) | 3,373,408 |
| 15 Jun 2022 | CNY | 6.81 | 6.95 | 6.73 | 6.75 | 6.75 | -0.1 (-1.46%) | 5,199,900 |
| 14 Jun 2022 | CNY | 6.8 | 6.87 | 6.6 | 6.85 | 6.85 | 0.0 (0.0%) | 7,103,120 |
| 13 Jun 2022 | CNY | 6.77 | 6.86 | 6.64 | 6.85 | 6.85 | +0.02 (+0.29%) | 6,528,558 |
| 10 Jun 2022 | CNY | 6.83 | 6.94 | 6.77 | 6.83 | 6.83 | -0.01 (-0.15%) | 6,292,900 |
| 9 Jun 2022 | CNY | 7.01 | 7.2 | 6.8 | 6.84 | 6.84 | -0.28 (-3.93%) | 7,792,586 |
| 8 Jun 2022 | CNY | 7.38 | 7.46 | 6.64 | 7.12 | 7.12 | -0.26 (-3.52%) | 16,586,641 |
| 7 Jun 2022 | CNY | 7.56 | 7.79 | 7.33 | 7.38 | 7.38 | -0.25 (-3.28%) | 12,984,988 |
| 6 Jun 2022 | CNY | 7.81 | 7.89 | 7.3 | 7.63 | 7.63 | -0.16 (-2.05%) | 18,046,219 |
| 2 Jun 2022 | CNY | 7.91 | 8.4 | 7.71 | 7.79 | 7.79 | +0.11 (+1.43%) | 25,379,033 |
| 1 Jun 2022 | CNY | 7.56 | 8.54 | 7.52 | 7.68 | 7.68 | -0.19 (-2.41%) | 27,945,767 |
| 31 May 2022 | CNY | 7.36 | 7.87 | 7.25 | 7.87 | 7.87 | +0.72 (+10.07%) | 7,998,568 |
| 30 May 2022 | CNY | 7.88 | 7.89 | 7 | 7.15 | 7.15 | -0.33 (-4.41%) | 19,714,911 |
| 27 May 2022 | CNY | 6.93 | 7.48 | 6.69 | 7.48 | 7.48 | +0.68 (+10.00%) | 19,517,478 |
| 26 May 2022 | CNY | 6.88 | 6.99 | 6.64 | 6.8 | 6.8 | -0.08 (-1.16%) | 7,864,476 |
| 25 May 2022 | CNY | 6.72 | 7.09 | 6.51 | 6.88 | 6.88 | +0.06 (+0.88%) | 12,536,902 |
| 24 May 2022 | CNY | 7.75 | 7.85 | 6.82 | 6.82 | 6.82 | -0.76 (-10.03%) | 22,279,227 |
| 23 May 2022 | CNY | 7.55 | 8.15 | 7.26 | 7.58 | 7.58 | -0.05 (-0.66%) | 29,806,215 |
