| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8 | 8.08 | 7.84 | 7.92 | 7.92 | -0.16 (-1.98%) | 4,438,576 |
| 8 Jul 2022 | CNY | 7.92 | 8.18 | 7.92 | 8.08 | 8.08 | +0.1 (+1.25%) | 6,387,901 |
| 7 Jul 2022 | CNY | 7.84 | 7.99 | 7.74 | 7.98 | 7.98 | +0.19 (+2.44%) | 6,323,167 |
| 6 Jul 2022 | CNY | 7.88 | 7.89 | 7.7 | 7.79 | 7.79 | -0.08 (-1.02%) | 4,499,568 |
| 5 Jul 2022 | CNY | 7.96 | 7.98 | 7.75 | 7.87 | 7.87 | -0.08 (-1.01%) | 6,206,128 |
| 4 Jul 2022 | CNY | 8.04 | 8.11 | 7.85 | 7.95 | 7.95 | -0.08 (-1.00%) | 5,228,139 |
| 1 Jul 2022 | CNY | 8.1 | 8.19 | 8 | 8.03 | 8.03 | -0.12 (-1.47%) | 6,712,600 |
| 30 Jun 2022 | CNY | 8.27 | 8.35 | 8.11 | 8.15 | 8.15 | -0.05 (-0.61%) | 10,453,037 |
| 29 Jun 2022 | CNY | 8.49 | 8.56 | 8.18 | 8.2 | 8.2 | -0.43 (-4.98%) | 17,430,628 |
| 28 Jun 2022 | CNY | 8.1 | 9.08 | 7.83 | 8.63 | 8.63 | +0.61 (+7.61%) | 28,012,587 |
| 27 Jun 2022 | CNY | 8.18 | 8.49 | 7.87 | 8.02 | 8.02 | +0.27 (+3.48%) | 19,171,320 |
| 24 Jun 2022 | CNY | 7.7 | 7.79 | 7.66 | 7.75 | 7.75 | +0.07 (+0.91%) | 6,613,213 |
| 23 Jun 2022 | CNY | 7.48 | 7.75 | 7.48 | 7.68 | 7.68 | +0.18 (+2.40%) | 5,951,904 |
| 22 Jun 2022 | CNY | 7.79 | 7.83 | 7.5 | 7.5 | 7.5 | -0.32 (-4.09%) | 8,207,578 |
| 21 Jun 2022 | CNY | 8.01 | 8.2 | 7.67 | 7.82 | 7.82 | +0.12 (+1.56%) | 12,037,137 |
| 20 Jun 2022 | CNY | 7.56 | 7.72 | 7.54 | 7.7 | 7.7 | +0.13 (+1.72%) | 6,249,345 |
| 17 Jun 2022 | CNY | 7.67 | 7.7 | 7.47 | 7.57 | 7.57 | -0.1 (-1.30%) | 6,237,527 |
| 16 Jun 2022 | CNY | 7.49 | 7.75 | 7.43 | 7.67 | 7.67 | +0.21 (+2.82%) | 8,612,575 |
| 15 Jun 2022 | CNY | 7.37 | 7.56 | 7.3 | 7.46 | 7.46 | +0.09 (+1.22%) | 6,573,394 |
| 14 Jun 2022 | CNY | 7.38 | 7.38 | 7.1 | 7.37 | 7.37 | 0.0 (0.0%) | 5,236,650 |
| 13 Jun 2022 | CNY | 7.34 | 7.47 | 7.28 | 7.37 | 7.37 | -0.01 (-0.14%) | 3,729,659 |
| 10 Jun 2022 | CNY | 7.31 | 7.41 | 7.23 | 7.38 | 7.38 | +0.06 (+0.82%) | 3,025,061 |
| 9 Jun 2022 | CNY | 7.5 | 7.5 | 7.26 | 7.32 | 7.32 | -0.2 (-2.66%) | 4,415,328 |
| 8 Jun 2022 | CNY | 7.58 | 7.63 | 7.34 | 7.52 | 7.52 | -0.02 (-0.27%) | 4,597,935 |
| 7 Jun 2022 | CNY | 7.75 | 7.77 | 7.5 | 7.54 | 7.54 | -0.15 (-1.95%) | 4,764,401 |
| 6 Jun 2022 | CNY | 7.57 | 7.71 | 7.55 | 7.69 | 7.69 | +0.13 (+1.72%) | 5,211,936 |
| 2 Jun 2022 | CNY | 7.42 | 7.58 | 7.33 | 7.56 | 7.56 | +0.09 (+1.20%) | 5,242,246 |
| 1 Jun 2022 | CNY | 7.49 | 7.58 | 7.4 | 7.47 | 7.47 | 0.0 (0.0%) | 7,282,873 |
| 31 May 2022 | CNY | 7.39 | 7.5 | 7.21 | 7.47 | 7.47 | +0.13 (+1.77%) | 6,714,296 |
| 30 May 2022 | CNY | 7.39 | 7.41 | 7.26 | 7.34 | 7.34 | 0.0 (0.0%) | 3,650,182 |
