| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 4.04 | 4.04 | 3.94 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,788,600 |
| 8 Jul 2022 | CNY | 3.9 | 4.04 | 3.89 | 4.02 | 4.02 | +0.11 (+2.81%) | 6,717,596 |
| 7 Jul 2022 | CNY | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,175,000 |
| 6 Jul 2022 | CNY | 3.96 | 3.98 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,623,818 |
| 5 Jul 2022 | CNY | 4.1 | 4.11 | 3.93 | 3.98 | 3.98 | -0.08 (-1.97%) | 5,682,300 |
| 4 Jul 2022 | CNY | 4.02 | 4.15 | 3.94 | 4.06 | 4.06 | +0.06 (+1.50%) | 8,199,848 |
| 1 Jul 2022 | CNY | 4.03 | 4.06 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 4,134,600 |
| 30 Jun 2022 | CNY | 4.01 | 4.11 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,357,100 |
| 29 Jun 2022 | CNY | 4.08 | 4.14 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 4,713,792 |
| 28 Jun 2022 | CNY | 3.97 | 4.1 | 3.94 | 4.08 | 4.08 | +0.12 (+3.03%) | 7,440,708 |
| 27 Jun 2022 | CNY | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 3,180,608 |
| 24 Jun 2022 | CNY | 3.97 | 4 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,496,374 |
| 23 Jun 2022 | CNY | 3.91 | 3.97 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 4,170,700 |
| 22 Jun 2022 | CNY | 3.99 | 4.01 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 3,798,399 |
| 21 Jun 2022 | CNY | 3.97 | 4.03 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 4,831,234 |
| 20 Jun 2022 | CNY | 3.88 | 3.96 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 4,079,690 |
| 17 Jun 2022 | CNY | 3.95 | 3.96 | 3.87 | 3.91 | 3.91 | -0.06 (-1.51%) | 3,528,700 |
| 16 Jun 2022 | CNY | 3.9 | 3.97 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 4,016,200 |
| 15 Jun 2022 | CNY | 3.98 | 4.03 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,886,585 |
| 14 Jun 2022 | CNY | 4 | 4 | 3.76 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,179,185 |
| 13 Jun 2022 | CNY | 3.92 | 3.97 | 3.84 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,124,039 |
| 10 Jun 2022 | CNY | 3.85 | 3.96 | 3.84 | 3.94 | 3.94 | +0.06 (+1.55%) | 3,921,600 |
| 9 Jun 2022 | CNY | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | -0.11 (-2.76%) | 4,028,500 |
| 8 Jun 2022 | CNY | 3.98 | 4.03 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 3,825,666 |
| 7 Jun 2022 | CNY | 4.06 | 4.07 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 3,363,400 |
| 6 Jun 2022 | CNY | 3.98 | 4.09 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,576,634 |
| 2 Jun 2022 | CNY | 3.95 | 4.05 | 3.9 | 4.04 | 4.04 | +0.08 (+2.02%) | 5,875,586 |
| 1 Jun 2022 | CNY | 3.97 | 4.01 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 4,078,186 |
| 31 May 2022 | CNY | 3.91 | 3.97 | 3.87 | 3.96 | 3.96 | +0.05 (+1.28%) | 3,597,832 |
| 30 May 2022 | CNY | 3.91 | 3.94 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 4,621,619 |
