| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8.06 | 8.27 | 7.95 | 8.09 | 8.09 | 0.0 (0.0%) | 9,098,822 |
| 8 Jul 2022 | CNY | 7.9 | 8.11 | 7.73 | 8.09 | 8.09 | +0.18 (+2.28%) | 12,766,348 |
| 7 Jul 2022 | CNY | 8.14 | 8.39 | 7.88 | 7.91 | 7.91 | -0.26 (-3.18%) | 14,573,600 |
| 6 Jul 2022 | CNY | 8.18 | 8.28 | 8.08 | 8.17 | 8.17 | -0.01 (-0.12%) | 8,878,135 |
| 5 Jul 2022 | CNY | 8.1 | 8.44 | 8 | 8.18 | 8.18 | +0.08 (+0.99%) | 14,701,489 |
| 4 Jul 2022 | CNY | 8.15 | 8.21 | 7.92 | 8.1 | 8.1 | -0.15 (-1.82%) | 14,864,268 |
| 1 Jul 2022 | CNY | 7.74 | 8.27 | 7.67 | 8.25 | 8.25 | +0.52 (+6.73%) | 21,054,700 |
| 30 Jun 2022 | CNY | 7.35 | 7.79 | 7.34 | 7.73 | 7.73 | +0.4 (+5.46%) | 20,177,283 |
| 29 Jun 2022 | CNY | 7.43 | 7.89 | 7.33 | 7.33 | 7.33 | -0.1 (-1.35%) | 21,292,114 |
| 28 Jun 2022 | CNY | 7.12 | 7.54 | 7.06 | 7.43 | 7.43 | +0.31 (+4.35%) | 18,920,600 |
| 27 Jun 2022 | CNY | 6.88 | 7.25 | 6.88 | 7.12 | 7.12 | +0.19 (+2.74%) | 16,565,200 |
| 24 Jun 2022 | CNY | 7.03 | 7.1 | 6.76 | 6.93 | 6.93 | -0.07 (-1.00%) | 18,085,600 |
| 23 Jun 2022 | CNY | 6.77 | 7.09 | 6.72 | 7 | 7 | +0.15 (+2.19%) | 21,854,592 |
| 22 Jun 2022 | CNY | 6.49 | 6.99 | 6.31 | 6.85 | 6.85 | +0.36 (+5.55%) | 28,996,685 |
| 21 Jun 2022 | CNY | 6.11 | 6.65 | 6.06 | 6.49 | 6.49 | +0.39 (+6.39%) | 23,564,636 |
| 20 Jun 2022 | CNY | 6.12 | 6.19 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 6,352,185 |
| 17 Jun 2022 | CNY | 6.12 | 6.2 | 6 | 6.12 | 6.12 | -0.05 (-0.81%) | 8,244,901 |
| 16 Jun 2022 | CNY | 5.96 | 6.18 | 5.94 | 6.17 | 6.17 | +0.14 (+2.32%) | 12,023,189 |
| 15 Jun 2022 | CNY | 5.82 | 6.16 | 5.82 | 6.03 | 6.03 | +0.27 (+4.69%) | 15,329,888 |
| 14 Jun 2022 | CNY | 5.81 | 5.81 | 5.53 | 5.76 | 5.76 | -0.07 (-1.20%) | 8,117,573 |
| 13 Jun 2022 | CNY | 5.71 | 5.89 | 5.64 | 5.83 | 5.83 | +0.11 (+1.92%) | 10,694,287 |
| 10 Jun 2022 | CNY | 5.79 | 5.98 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 13,773,985 |
| 9 Jun 2022 | CNY | 6.01 | 6.14 | 5.75 | 5.79 | 5.79 | -0.31 (-5.08%) | 16,339,500 |
| 8 Jun 2022 | CNY | 6.13 | 6.37 | 5.99 | 6.1 | 6.1 | -0.03 (-0.49%) | 15,936,900 |
| 7 Jun 2022 | CNY | 6.24 | 6.28 | 6.06 | 6.13 | 6.13 | -0.16 (-2.54%) | 10,023,122 |
| 6 Jun 2022 | CNY | 6.15 | 6.36 | 6.12 | 6.29 | 6.29 | +0.1 (+1.62%) | 13,304,000 |
| 2 Jun 2022 | CNY | 6.07 | 6.25 | 5.95 | 6.19 | 6.19 | -0.03 (-0.48%) | 14,387,183 |
| 1 Jun 2022 | CNY | 6.05 | 6.34 | 6.05 | 6.22 | 6.22 | +0.13 (+2.13%) | 14,174,400 |
| 31 May 2022 | CNY | 6.08 | 6.15 | 5.9 | 6.09 | 6.09 | +0.01 (+0.16%) | 12,639,701 |
| 30 May 2022 | CNY | 6.08 | 6.22 | 6.01 | 6.08 | 6.08 | -0.07 (-1.14%) | 12,948,101 |
