| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.97 | 5.01 | 4.83 | 4.83 | 4.83 | -0.14 (-2.82%) | 16,253,564 |
| 11 Jul 2022 | CNY | 5.05 | 5.06 | 4.93 | 4.97 | 4.97 | -0.12 (-2.36%) | 16,508,914 |
| 8 Jul 2022 | CNY | 5.06 | 5.15 | 5.05 | 5.09 | 5.09 | +0.03 (+0.59%) | 19,272,300 |
| 7 Jul 2022 | CNY | 4.99 | 5.15 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 22,555,354 |
| 6 Jul 2022 | CNY | 4.96 | 5.15 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 17,123,975 |
| 5 Jul 2022 | CNY | 5.05 | 5.18 | 4.93 | 4.99 | 4.99 | -0.03 (-0.60%) | 20,327,643 |
| 4 Jul 2022 | CNY | 5.12 | 5.13 | 4.9 | 5.02 | 5.02 | -0.2 (-3.83%) | 32,559,150 |
| 1 Jul 2022 | CNY | 5.21 | 5.32 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 18,975,312 |
| 30 Jun 2022 | CNY | 5.28 | 5.31 | 5.18 | 5.24 | 5.24 | -0.01 (-0.19%) | 24,192,022 |
| 29 Jun 2022 | CNY | 5.42 | 5.59 | 5.2 | 5.25 | 5.25 | -0.13 (-2.42%) | 46,899,350 |
| 28 Jun 2022 | CNY | 5.11 | 5.41 | 5.1 | 5.38 | 5.38 | +0.27 (+5.28%) | 43,501,212 |
| 27 Jun 2022 | CNY | 5.22 | 5.24 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 23,558,108 |
| 24 Jun 2022 | CNY | 5.23 | 5.27 | 5.14 | 5.19 | 5.19 | -0.08 (-1.52%) | 33,267,201 |
| 23 Jun 2022 | CNY | 5.1 | 5.44 | 5.07 | 5.27 | 5.27 | +0.22 (+4.36%) | 50,161,538 |
| 22 Jun 2022 | CNY | 5.1 | 5.18 | 4.99 | 5.05 | 5.05 | -0.08 (-1.56%) | 26,406,140 |
| 21 Jun 2022 | CNY | 5.02 | 5.17 | 4.99 | 5.13 | 5.13 | +0.09 (+1.79%) | 29,827,704 |
| 20 Jun 2022 | CNY | 4.99 | 5.07 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 15,222,500 |
| 17 Jun 2022 | CNY | 5 | 5.03 | 4.87 | 4.99 | 4.99 | +0.04 (+0.81%) | 19,079,668 |
| 16 Jun 2022 | CNY | 4.86 | 5.03 | 4.86 | 4.95 | 4.95 | +0.08 (+1.64%) | 20,010,600 |
| 15 Jun 2022 | CNY | 4.92 | 5.03 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 16,475,734 |
| 14 Jun 2022 | CNY | 4.83 | 4.92 | 4.68 | 4.91 | 4.91 | +0.03 (+0.61%) | 16,306,357 |
| 13 Jun 2022 | CNY | 4.77 | 4.93 | 4.75 | 4.88 | 4.88 | +0.05 (+1.04%) | 15,395,500 |
| 10 Jun 2022 | CNY | 4.7 | 4.84 | 4.67 | 4.83 | 4.83 | +0.1 (+2.11%) | 11,126,072 |
| 9 Jun 2022 | CNY | 4.9 | 4.96 | 4.71 | 4.73 | 4.73 | -0.21 (-4.25%) | 16,727,800 |
| 8 Jun 2022 | CNY | 5.04 | 5.07 | 4.84 | 4.94 | 4.94 | -0.08 (-1.59%) | 18,521,734 |
| 7 Jun 2022 | CNY | 5.14 | 5.23 | 4.97 | 5.02 | 5.02 | -0.01 (-0.20%) | 28,070,435 |
| 6 Jun 2022 | CNY | 4.89 | 5.09 | 4.89 | 5.03 | 5.03 | +0.11 (+2.24%) | 21,296,092 |
| 2 Jun 2022 | CNY | 4.82 | 4.92 | 4.75 | 4.92 | 4.92 | +0.08 (+1.65%) | 14,899,795 |
| 1 Jun 2022 | CNY | 4.79 | 4.89 | 4.77 | 4.84 | 4.84 | +0.03 (+0.62%) | 13,960,459 |
| 31 May 2022 | CNY | 4.75 | 4.82 | 4.64 | 4.81 | 4.81 | +0.08 (+1.69%) | 14,539,900 |
