| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 6.58 | 6.58 | 6.43 | 6.43 | 6.43 | -0.14 (-2.13%) | 12,716,144 |
| 11 Jul 2022 | CNY | 6.71 | 6.72 | 6.51 | 6.57 | 6.57 | -0.16 (-2.38%) | 17,728,396 |
| 8 Jul 2022 | CNY | 6.69 | 6.82 | 6.65 | 6.73 | 6.73 | +0.06 (+0.90%) | 15,699,807 |
| 7 Jul 2022 | CNY | 6.67 | 6.73 | 6.64 | 6.67 | 6.67 | -0.01 (-0.15%) | 12,820,231 |
| 6 Jul 2022 | CNY | 6.74 | 6.75 | 6.59 | 6.68 | 6.68 | -0.1 (-1.47%) | 16,843,931 |
| 5 Jul 2022 | CNY | 6.96 | 6.96 | 6.69 | 6.78 | 6.78 | -0.21 (-3.00%) | 22,896,709 |
| 4 Jul 2022 | CNY | 6.91 | 7 | 6.85 | 6.99 | 6.99 | +0.01 (+0.14%) | 20,778,556 |
| 1 Jul 2022 | CNY | 7.1 | 7.27 | 6.97 | 6.98 | 6.98 | -0.02 (-0.29%) | 33,655,132 |
| 30 Jun 2022 | CNY | 6.91 | 7.04 | 6.87 | 7 | 7 | +0.05 (+0.72%) | 31,982,277 |
| 29 Jun 2022 | CNY | 7.1 | 7.18 | 6.94 | 6.95 | 6.95 | -0.24 (-3.34%) | 41,828,974 |
| 28 Jun 2022 | CNY | 6.88 | 7.36 | 6.86 | 7.19 | 7.19 | +0.39 (+5.74%) | 74,849,735 |
| 27 Jun 2022 | CNY | 6.8 | 6.83 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 22,357,362 |
| 24 Jun 2022 | CNY | 6.81 | 6.93 | 6.76 | 6.78 | 6.78 | +0.04 (+0.59%) | 26,508,184 |
| 23 Jun 2022 | CNY | 6.63 | 6.74 | 6.53 | 6.74 | 6.74 | +0.16 (+2.43%) | 22,530,663 |
| 22 Jun 2022 | CNY | 6.8 | 6.83 | 6.58 | 6.58 | 6.58 | -0.23 (-3.38%) | 23,625,828 |
| 21 Jun 2022 | CNY | 6.7 | 6.9 | 6.64 | 6.81 | 6.81 | +0.11 (+1.64%) | 31,626,243 |
| 20 Jun 2022 | CNY | 6.68 | 6.77 | 6.64 | 6.7 | 6.7 | +0.03 (+0.45%) | 18,794,477 |
| 17 Jun 2022 | CNY | 6.74 | 6.78 | 6.56 | 6.67 | 6.67 | -0.08 (-1.19%) | 23,928,700 |
| 16 Jun 2022 | CNY | 6.68 | 6.84 | 6.61 | 6.75 | 6.75 | +0.08 (+1.20%) | 28,166,223 |
| 15 Jun 2022 | CNY | 6.57 | 6.8 | 6.55 | 6.67 | 6.67 | +0.11 (+1.68%) | 33,893,249 |
| 14 Jun 2022 | CNY | 6.55 | 6.57 | 6.27 | 6.56 | 6.56 | -0.06 (-0.91%) | 26,226,781 |
| 13 Jun 2022 | CNY | 6.54 | 6.66 | 6.51 | 6.62 | 6.62 | +0.02 (+0.30%) | 18,952,614 |
| 10 Jun 2022 | CNY | 6.47 | 6.62 | 6.45 | 6.6 | 6.6 | +0.07 (+1.07%) | 16,839,955 |
| 9 Jun 2022 | CNY | 6.67 | 6.68 | 6.46 | 6.53 | 6.53 | -0.19 (-2.83%) | 23,868,665 |
| 8 Jun 2022 | CNY | 6.68 | 6.82 | 6.54 | 6.72 | 6.72 | +0.01 (+0.15%) | 27,242,868 |
| 7 Jun 2022 | CNY | 6.83 | 6.83 | 6.58 | 6.71 | 6.71 | -0.05 (-0.74%) | 25,000,758 |
| 6 Jun 2022 | CNY | 6.67 | 6.79 | 6.66 | 6.76 | 6.76 | +0.08 (+1.20%) | 26,554,752 |
| 2 Jun 2022 | CNY | 6.72 | 6.74 | 6.48 | 6.68 | 6.68 | -0.03 (-0.45%) | 30,729,754 |
| 1 Jun 2022 | CNY | 6.56 | 6.71 | 6.51 | 6.71 | 6.71 | +0.14 (+2.13%) | 32,002,207 |
| 31 May 2022 | CNY | 6.49 | 6.57 | 6.35 | 6.57 | 6.57 | +0.04 (+0.61%) | 21,532,860 |
