| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | CNY | 7.38 | 7.19 | 7.26 | 7.33 | 7.33 | +0.08 (+1.10%) | 121,549,990 |
| 24 Jun 2022 | CNY | 7.37 | 7.18 | 7.32 | 7.25 | 7.25 | -0.05 (-0.68%) | 106,643,230 |
| 23 Jun 2022 | CNY | 7.35 | 6.81 | 6.83 | 7.3 | 7.3 | +0.44 (+6.41%) | 188,926,090 |
| 22 Jun 2022 | CNY | 7.19 | 6.83 | 7.18 | 6.86 | 6.86 | -0.33 (-4.59%) | 147,960,980 |
| 21 Jun 2022 | CNY | 7.27 | 6.96 | 7.02 | 7.19 | 7.19 | +0.18 (+2.57%) | 139,900,230 |
| 20 Jun 2022 | CNY | 7.2 | 6.96 | 7.12 | 7.01 | 7.01 | -0.11 (-1.54%) | 104,229,720 |
| 17 Jun 2022 | CNY | 7.18 | 6.92 | 7.03 | 7.12 | 7.12 | 0.0 (0.0%) | 97,562,910 |
| 16 Jun 2022 | CNY | 7.26 | 7.09 | 7.17 | 7.12 | 7.12 | -0.04 (-0.56%) | 97,235,780 |
| 15 Jun 2022 | CNY | 7.37 | 7.07 | 7.09 | 7.16 | 7.16 | +0.02 (+0.28%) | 135,806,240 |
| 14 Jun 2022 | CNY | 7.17 | 6.71 | 6.94 | 7.14 | 7.14 | +0.08 (+1.13%) | 110,733,770 |
| 13 Jun 2022 | CNY | 7.21 | 6.8 | 6.84 | 7.06 | 7.06 | +0.16 (+2.32%) | 106,666,650 |
| 10 Jun 2022 | CNY | 6.95 | 6.65 | 6.67 | 6.9 | 6.9 | +0.18 (+2.68%) | 65,737,040 |
| 9 Jun 2022 | CNY | 6.94 | 6.7 | 6.9 | 6.72 | 6.72 | -0.26 (-3.72%) | 74,690,290 |
| 8 Jun 2022 | CNY | 7.09 | 6.83 | 7.05 | 6.98 | 6.98 | -0.07 (-0.99%) | 87,567,290 |
| 7 Jun 2022 | CNY | 7.25 | 6.98 | 7.18 | 7.05 | 7.05 | -0.16 (-2.22%) | 94,230,470 |
| 6 Jun 2022 | CNY | 7.24 | 7.02 | 7.08 | 7.21 | 7.21 | +0.14 (+1.98%) | 136,403,350 |
| 2 Jun 2022 | CNY | 7.13 | 6.75 | 6.79 | 7.07 | 7.07 | +0.29 (+4.28%) | 151,153,820 |
| 1 Jun 2022 | CNY | 6.93 | 6.73 | 6.91 | 6.78 | 6.78 | -0.13 (-1.88%) | 112,290,520 |
| 31 May 2022 | CNY | 7.07 | 6.38 | 6.5 | 6.91 | 6.91 | +0.4 (+6.14%) | 203,218,810 |
| 30 May 2022 | CNY | 6.58 | 6.4 | 6.47 | 6.51 | 6.51 | +0.07 (+1.09%) | 52,888,360 |
| 27 May 2022 | CNY | 6.66 | 6.36 | 6.57 | 6.44 | 6.44 | -0.09 (-1.38%) | 70,446,930 |
| 26 May 2022 | CNY | 6.54 | 6.32 | 6.52 | 6.53 | 6.53 | +0.03 (+0.46%) | 72,674,000 |
| 25 May 2022 | CNY | 6.53 | 6.32 | 6.36 | 6.5 | 6.5 | +0.14 (+2.20%) | 66,462,010 |
| 24 May 2022 | CNY | 6.78 | 6.33 | 6.72 | 6.36 | 6.36 | -0.42 (-6.19%) | 124,063,710 |
| 23 May 2022 | CNY | 6.79 | 6.65 | 6.73 | 6.78 | 6.78 | +0.07 (+1.04%) | 92,739,690 |
| 20 May 2022 | CNY | 6.86 | 6.63 | 6.69 | 6.71 | 6.71 | +0.06 (+0.90%) | 105,329,370 |
| 19 May 2022 | CNY | 6.7 | 6.52 | 6.65 | 6.65 | 6.65 | -0.15 (-2.21%) | 131,273,230 |
| 18 May 2022 | CNY | 6.83 | 6.47 | 6.55 | 6.8 | 6.8 | +0.23 (+3.50%) | 165,355,410 |
| 17 May 2022 | CNY | 6.66 | 6.22 | 6.3 | 6.57 | 6.57 | +0.29 (+4.62%) | 153,623,940 |
| 16 May 2022 | CNY | 6.48 | 6.23 | 6.38 | 6.28 | 6.28 | -0.05 (-0.79%) | 58,636,790 |
