| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -0.06 (-1.86%) | 11,987,946 |
| 11 Jul 2022 | CNY | 3.24 | 3.27 | 3.2 | 3.23 | 3.23 | -0.03 (-0.92%) | 12,415,057 |
| 8 Jul 2022 | CNY | 3.19 | 3.3 | 3.18 | 3.26 | 3.26 | +0.07 (+2.19%) | 20,614,141 |
| 7 Jul 2022 | CNY | 3.18 | 3.22 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 12,804,972 |
| 6 Jul 2022 | CNY | 3.2 | 3.23 | 3.16 | 3.18 | 3.18 | -0.04 (-1.24%) | 13,918,800 |
| 5 Jul 2022 | CNY | 3.28 | 3.3 | 3.17 | 3.22 | 3.22 | -0.07 (-2.13%) | 24,487,410 |
| 4 Jul 2022 | CNY | 3.32 | 3.34 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 18,212,925 |
| 1 Jul 2022 | CNY | 3.37 | 3.38 | 3.28 | 3.32 | 3.32 | -0.06 (-1.78%) | 28,774,013 |
| 30 Jun 2022 | CNY | 3.39 | 3.46 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 24,557,378 |
| 29 Jun 2022 | CNY | 3.43 | 3.49 | 3.38 | 3.39 | 3.39 | -0.08 (-2.31%) | 26,076,335 |
| 28 Jun 2022 | CNY | 3.41 | 3.48 | 3.36 | 3.47 | 3.47 | +0.05 (+1.46%) | 26,163,222 |
| 27 Jun 2022 | CNY | 3.38 | 3.46 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 22,917,252 |
| 24 Jun 2022 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 20,314,700 |
| 23 Jun 2022 | CNY | 3.38 | 3.4 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 19,243,930 |
| 22 Jun 2022 | CNY | 3.46 | 3.51 | 3.36 | 3.36 | 3.36 | -0.13 (-3.72%) | 30,079,800 |
| 21 Jun 2022 | CNY | 3.44 | 3.51 | 3.37 | 3.49 | 3.49 | +0.07 (+2.05%) | 43,846,600 |
| 20 Jun 2022 | CNY | 3.37 | 3.44 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 34,265,501 |
| 17 Jun 2022 | CNY | 3.46 | 3.54 | 3.32 | 3.37 | 3.37 | -0.15 (-4.26%) | 58,603,890 |
| 16 Jun 2022 | CNY | 3.26 | 3.7 | 3.26 | 3.52 | 3.52 | +0.25 (+7.65%) | 89,512,405 |
| 15 Jun 2022 | CNY | 3.29 | 3.33 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 30,005,516 |
| 14 Jun 2022 | CNY | 3.27 | 3.3 | 3.16 | 3.27 | 3.27 | -0.07 (-2.10%) | 29,363,503 |
| 13 Jun 2022 | CNY | 3.2 | 3.35 | 3.16 | 3.34 | 3.34 | +0.12 (+3.73%) | 37,113,471 |
| 10 Jun 2022 | CNY | 3.15 | 3.23 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 15,670,060 |
| 9 Jun 2022 | CNY | 3.3 | 3.31 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 22,095,300 |
| 8 Jun 2022 | CNY | 3.39 | 3.45 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 37,491,457 |
| 7 Jun 2022 | CNY | 3.29 | 3.33 | 3.22 | 3.27 | 3.27 | -0.03 (-0.91%) | 22,015,461 |
| 6 Jun 2022 | CNY | 3.23 | 3.3 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 19,095,720 |
| 2 Jun 2022 | CNY | 3.27 | 3.28 | 3.2 | 3.25 | 3.25 | -0.03 (-0.91%) | 19,267,616 |
| 1 Jun 2022 | CNY | 3.27 | 3.35 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 24,096,376 |
| 31 May 2022 | CNY | 3.27 | 3.28 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 17,784,700 |
