| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.06 | 5.11 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 9,172,860 |
| 11 Jul 2022 | CNY | 5.1 | 5.1 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 7,320,944 |
| 8 Jul 2022 | CNY | 5.04 | 5.12 | 5.01 | 5.09 | 5.09 | +0.07 (+1.39%) | 10,678,000 |
| 7 Jul 2022 | CNY | 5 | 5.05 | 5 | 5.02 | 5.02 | +0.01 (+0.20%) | 6,468,800 |
| 6 Jul 2022 | CNY | 5.12 | 5.13 | 4.99 | 5.01 | 5.01 | -0.1 (-1.96%) | 13,762,200 |
| 5 Jul 2022 | CNY | 5.18 | 5.2 | 5.08 | 5.11 | 5.11 | -0.05 (-0.97%) | 11,674,188 |
| 4 Jul 2022 | CNY | 5.17 | 5.19 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 11,734,100 |
| 1 Jul 2022 | CNY | 5.25 | 5.35 | 5.15 | 5.2 | 5.2 | -0.03 (-0.57%) | 18,443,400 |
| 30 Jun 2022 | CNY | 5.26 | 5.3 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 13,783,161 |
| 29 Jun 2022 | CNY | 5.35 | 5.44 | 5.27 | 5.27 | 5.27 | -0.12 (-2.23%) | 16,525,159 |
| 28 Jun 2022 | CNY | 5.28 | 5.55 | 5.24 | 5.39 | 5.39 | +0.1 (+1.89%) | 29,466,471 |
| 27 Jun 2022 | CNY | 5.19 | 5.32 | 5.13 | 5.29 | 5.29 | +0.13 (+2.52%) | 22,636,627 |
| 24 Jun 2022 | CNY | 5.22 | 5.22 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 11,195,359 |
| 23 Jun 2022 | CNY | 5.18 | 5.2 | 5.08 | 5.18 | 5.18 | +0.02 (+0.39%) | 12,879,316 |
| 22 Jun 2022 | CNY | 5.27 | 5.28 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 13,093,159 |
| 21 Jun 2022 | CNY | 5.29 | 5.34 | 5.23 | 5.28 | 5.28 | +0.03 (+0.57%) | 15,129,346 |
| 20 Jun 2022 | CNY | 5.22 | 5.28 | 5.21 | 5.25 | 5.25 | +0.03 (+0.57%) | 8,504,400 |
| 17 Jun 2022 | CNY | 5.31 | 5.32 | 5.19 | 5.22 | 5.22 | -0.11 (-2.06%) | 14,231,861 |
| 16 Jun 2022 | CNY | 5.32 | 5.36 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 12,121,496 |
| 15 Jun 2022 | CNY | 5.32 | 5.39 | 5.3 | 5.33 | 5.33 | -0.03 (-0.56%) | 16,182,008 |
| 14 Jun 2022 | CNY | 5.34 | 5.48 | 5.25 | 5.36 | 5.36 | +0.03 (+0.56%) | 20,094,749 |
| 13 Jun 2022 | CNY | 5.35 | 5.36 | 5.23 | 5.33 | 5.33 | -0.06 (-1.11%) | 15,595,622 |
| 10 Jun 2022 | CNY | 5.33 | 5.42 | 5.29 | 5.39 | 5.39 | +0.02 (+0.37%) | 15,796,461 |
| 9 Jun 2022 | CNY | 5.47 | 5.5 | 5.35 | 5.37 | 5.37 | -0.18 (-3.24%) | 20,219,700 |
| 8 Jun 2022 | CNY | 5.51 | 5.74 | 5.46 | 5.55 | 5.55 | +0.07 (+1.28%) | 37,234,200 |
| 7 Jun 2022 | CNY | 5.41 | 5.49 | 5.36 | 5.48 | 5.48 | +0.1 (+1.86%) | 21,595,900 |
| 6 Jun 2022 | CNY | 5.34 | 5.4 | 5.31 | 5.38 | 5.38 | 0.0 (0.0%) | 19,448,192 |
| 2 Jun 2022 | CNY | 5.45 | 5.48 | 5.37 | 5.38 | 5.38 | -0.13 (-2.36%) | 23,327,300 |
| 1 Jun 2022 | CNY | 5.48 | 5.72 | 5.42 | 5.51 | 5.51 | +0.08 (+1.47%) | 37,334,614 |
| 31 May 2022 | CNY | 5.6 | 5.63 | 5.38 | 5.43 | 5.43 | -0.12 (-2.16%) | 24,761,261 |
