| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 6.47 | 5.87 | 6.01 | 6.3 | 6.3 | +0.3 (+5%) | 64,483,770 |
| 6 Jul 2022 | CNY | 6.17 | 5.56 | 5.61 | 6 | 6 | +0.4 (+7.14%) | 66,285,790 |
| 5 Jul 2022 | CNY | 5.86 | 5.52 | 5.83 | 5.6 | 5.6 | -0.22 (-3.78%) | 41,604,080 |
| 4 Jul 2022 | CNY | 6.12 | 5.09 | 5.2 | 5.82 | 5.82 | +0.69 (+13.45%) | 79,765,330 |
| 1 Jul 2022 | CNY | 5.3 | 5.1 | 5.27 | 5.13 | 5.13 | -0.19 (-3.57%) | 21,199,700 |
| 30 Jun 2022 | CNY | 5.52 | 5.26 | 5.49 | 5.32 | 5.32 | -0.04 (-0.75%) | 20,632,110 |
| 29 Jun 2022 | CNY | 5.94 | 5.33 | 5.91 | 5.36 | 5.36 | -0.37 (-6.46%) | 38,346,990 |
| 28 Jun 2022 | CNY | 5.9 | 5.48 | 5.52 | 5.73 | 5.73 | +0.14 (+2.50%) | 36,015,170 |
| 27 Jun 2022 | CNY | 5.79 | 5.38 | 5.38 | 5.59 | 5.59 | +0.24 (+4.49%) | 50,732,260 |
| 24 Jun 2022 | CNY | 5.37 | 5.17 | 5.21 | 5.35 | 5.35 | +0.2 (+3.88%) | 23,311,960 |
| 23 Jun 2022 | CNY | 5.28 | 4.97 | 4.97 | 5.15 | 5.15 | +0.17 (+3.41%) | 19,801,750 |
| 22 Jun 2022 | CNY | 5.07 | 4.95 | 5.07 | 4.98 | 4.98 | -0.06 (-1.19%) | 6,694,650 |
| 21 Jun 2022 | CNY | 5.1 | 5 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 5,290,500 |
| 20 Jun 2022 | CNY | 5.11 | 5.01 | 5.08 | 5.05 | 5.05 | 0.0 (0.0%) | 5,817,600 |
| 17 Jun 2022 | CNY | 5.08 | 4.93 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 6,141,970 |
| 16 Jun 2022 | CNY | 5.09 | 4.98 | 5.06 | 5.02 | 5.02 | -0.05 (-0.99%) | 8,241,700 |
| 15 Jun 2022 | CNY | 5.16 | 5.05 | 5.11 | 5.07 | 5.07 | -0.03 (-0.59%) | 9,303,800 |
| 14 Jun 2022 | CNY | 5.1 | 4.97 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 7,030,650 |
| 13 Jun 2022 | CNY | 5.18 | 5.01 | 5.07 | 5.1 | 5.1 | +0.04 (+0.79%) | 11,045,100 |
| 10 Jun 2022 | CNY | 5.07 | 4.94 | 4.97 | 5.06 | 5.06 | +0.08 (+1.61%) | 8,154,810 |
| 9 Jun 2022 | CNY | 5.06 | 4.91 | 5.05 | 4.98 | 4.98 | -0.04 (-0.80%) | 6,351,770 |
| 8 Jun 2022 | CNY | 5.12 | 4.94 | 5.04 | 5.02 | 5.02 | -0.02 (-0.40%) | 8,681,700 |
| 7 Jun 2022 | CNY | 5.08 | 4.97 | 5.05 | 5.04 | 5.04 | 0.0 (0.0%) | 8,303,180 |
| 6 Jun 2022 | CNY | 5.11 | 5.01 | 5.1 | 5.04 | 5.04 | +0.01 (+0.20%) | 11,425,050 |
| 2 Jun 2022 | CNY | 5.05 | 4.85 | 4.87 | 5.03 | 5.03 | +0.13 (+2.65%) | 14,982,150 |
| 1 Jun 2022 | CNY | 4.96 | 4.72 | 4.74 | 4.9 | 4.9 | +0.16 (+3.38%) | 13,635,540 |
| 31 May 2022 | CNY | 4.76 | 4.64 | 4.69 | 4.74 | 4.74 | +0.05 (+1.07%) | 6,828,660 |
| 30 May 2022 | CNY | 4.72 | 4.63 | 4.68 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,454,150 |
| 27 May 2022 | CNY | 4.76 | 4.63 | 4.75 | 4.66 | 4.66 | -0.05 (-1.06%) | 6,756,100 |
| 26 May 2022 | CNY | 4.81 | 4.65 | 4.79 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,193,350 |
