| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 5.74 | 5.8 | 5.69 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,728,089 |
| 1 Jul 2022 | CNY | 5.72 | 5.79 | 5.68 | 5.73 | 5.73 | +0.04 (+0.70%) | 4,772,300 |
| 30 Jun 2022 | CNY | 5.7 | 5.81 | 5.69 | 5.69 | 5.69 | -0.01 (-0.18%) | 4,325,688 |
| 29 Jun 2022 | CNY | 5.97 | 6.03 | 5.68 | 5.7 | 5.7 | -0.27 (-4.52%) | 11,394,738 |
| 28 Jun 2022 | CNY | 5.89 | 6.02 | 5.84 | 5.97 | 5.97 | +0.08 (+1.36%) | 6,197,250 |
| 27 Jun 2022 | CNY | 6.06 | 6.11 | 5.85 | 5.89 | 5.89 | -0.16 (-2.64%) | 8,482,340 |
| 24 Jun 2022 | CNY | 6.13 | 6.14 | 6.03 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,409,680 |
| 23 Jun 2022 | CNY | 6 | 6.13 | 6 | 6.12 | 6.12 | +0.1 (+1.66%) | 3,510,746 |
| 22 Jun 2022 | CNY | 6.12 | 6.18 | 6.01 | 6.02 | 6.02 | -0.13 (-2.11%) | 3,422,210 |
| 21 Jun 2022 | CNY | 6.2 | 6.25 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 2,827,520 |
| 20 Jun 2022 | CNY | 6.1 | 6.27 | 6.1 | 6.2 | 6.2 | +0.07 (+1.14%) | 5,627,745 |
| 17 Jun 2022 | CNY | 6.06 | 6.15 | 6.01 | 6.13 | 6.13 | +0.08 (+1.32%) | 3,930,983 |
| 16 Jun 2022 | CNY | 6.1 | 6.19 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 5,559,947 |
| 15 Jun 2022 | CNY | 5.95 | 6.34 | 5.91 | 6.1 | 6.1 | +0.15 (+2.52%) | 14,012,250 |
| 14 Jun 2022 | CNY | 5.85 | 5.96 | 5.75 | 5.95 | 5.95 | +0.08 (+1.36%) | 5,940,697 |
| 13 Jun 2022 | CNY | 5.83 | 5.89 | 5.78 | 5.87 | 5.87 | +0.02 (+0.34%) | 4,282,508 |
| 10 Jun 2022 | CNY | 5.84 | 5.91 | 5.73 | 5.85 | 5.85 | +0.11 (+1.92%) | 5,569,300 |
| 9 Jun 2022 | CNY | 5.84 | 5.84 | 5.68 | 5.74 | 5.74 | -0.13 (-2.21%) | 4,013,579 |
| 8 Jun 2022 | CNY | 5.79 | 5.94 | 5.75 | 5.87 | 5.87 | +0.05 (+0.86%) | 5,572,506 |
| 7 Jun 2022 | CNY | 5.88 | 5.88 | 5.73 | 5.82 | 5.82 | -0.08 (-1.36%) | 6,252,050 |
| 6 Jun 2022 | CNY | 5.84 | 5.9 | 5.81 | 5.9 | 5.9 | +0.02 (+0.34%) | 5,032,083 |
| 2 Jun 2022 | CNY | 5.75 | 5.9 | 5.72 | 5.88 | 5.88 | +0.09 (+1.55%) | 5,007,269 |
| 1 Jun 2022 | CNY | 5.82 | 5.86 | 5.75 | 5.79 | 5.79 | -0.01 (-0.17%) | 3,454,509 |
| 31 May 2022 | CNY | 5.8 | 5.93 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 4,936,994 |
| 30 May 2022 | CNY | 5.93 | 5.95 | 5.73 | 5.79 | 5.79 | -0.04 (-0.69%) | 3,430,820 |
| 27 May 2022 | CNY | 5.86 | 5.9 | 5.73 | 5.83 | 5.83 | 0.0 (0.0%) | 6,084,880 |
| 26 May 2022 | CNY | 5.61 | 5.83 | 5.58 | 5.83 | 5.83 | +0.2 (+3.55%) | 7,014,712 |
| 25 May 2022 | CNY | 5.43 | 5.67 | 5.43 | 5.63 | 5.63 | +0.18 (+3.30%) | 3,960,017 |
| 24 May 2022 | CNY | 5.74 | 5.79 | 5.45 | 5.45 | 5.45 | -0.29 (-5.05%) | 4,493,119 |
| 23 May 2022 | CNY | 5.67 | 5.75 | 5.63 | 5.74 | 5.74 | +0.07 (+1.23%) | 3,465,420 |
