| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.48 | 8.5 | 8.06 | 8.08 | 8.08 | -0.54 (-6.26%) | 30,655,563 |
| 11 Jul 2022 | CNY | 8.2 | 8.65 | 8.11 | 8.62 | 8.62 | +0.42 (+5.12%) | 41,646,882 |
| 8 Jul 2022 | CNY | 8.05 | 8.47 | 8.05 | 8.2 | 8.2 | +0.14 (+1.74%) | 28,287,555 |
| 7 Jul 2022 | CNY | 8.04 | 8.15 | 7.99 | 8.06 | 8.06 | -0.06 (-0.74%) | 15,089,069 |
| 6 Jul 2022 | CNY | 7.85 | 8.23 | 7.73 | 8.12 | 8.12 | +0.32 (+4.10%) | 26,534,632 |
| 5 Jul 2022 | CNY | 7.84 | 7.99 | 7.7 | 7.8 | 7.8 | -0.13 (-1.64%) | 16,346,635 |
| 4 Jul 2022 | CNY | 8.14 | 8.17 | 7.92 | 7.93 | 7.93 | -0.13 (-1.61%) | 14,640,647 |
| 1 Jul 2022 | CNY | 8.07 | 8.23 | 8.03 | 8.06 | 8.06 | 0.0 (0.0%) | 14,884,146 |
| 30 Jun 2022 | CNY | 7.99 | 8.3 | 7.97 | 8.06 | 8.06 | +0.03 (+0.37%) | 18,842,580 |
| 29 Jun 2022 | CNY | 8.49 | 8.54 | 8.01 | 8.03 | 8.03 | -0.51 (-5.97%) | 31,118,382 |
| 28 Jun 2022 | CNY | 8.03 | 8.7 | 7.96 | 8.54 | 8.54 | +0.36 (+4.40%) | 46,998,892 |
| 27 Jun 2022 | CNY | 8.01 | 8.26 | 7.82 | 8.18 | 8.18 | +0.22 (+2.76%) | 34,345,000 |
| 24 Jun 2022 | CNY | 7.82 | 7.98 | 7.74 | 7.96 | 7.96 | +0.11 (+1.40%) | 25,335,451 |
| 23 Jun 2022 | CNY | 7.66 | 7.87 | 7.62 | 7.85 | 7.85 | +0.16 (+2.08%) | 22,363,665 |
| 22 Jun 2022 | CNY | 7.92 | 7.99 | 7.69 | 7.69 | 7.69 | -0.4 (-4.94%) | 36,017,387 |
| 21 Jun 2022 | CNY | 7.6 | 8.76 | 7.6 | 8.09 | 8.09 | +0.64 (+8.59%) | 55,754,663 |
| 20 Jun 2022 | CNY | 7.22 | 7.52 | 7.22 | 7.45 | 7.45 | +0.24 (+3.33%) | 21,026,527 |
| 17 Jun 2022 | CNY | 7.09 | 7.25 | 7.08 | 7.21 | 7.21 | +0.08 (+1.12%) | 11,103,816 |
| 16 Jun 2022 | CNY | 7.11 | 7.22 | 7.09 | 7.13 | 7.13 | +0.06 (+0.85%) | 10,407,949 |
| 15 Jun 2022 | CNY | 7.2 | 7.26 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 12,733,532 |
| 14 Jun 2022 | CNY | 7 | 7.15 | 6.85 | 7.14 | 7.14 | -0.01 (-0.14%) | 12,509,676 |
| 13 Jun 2022 | CNY | 6.9 | 7.25 | 6.85 | 7.15 | 7.15 | +0.2 (+2.88%) | 17,595,120 |
| 10 Jun 2022 | CNY | 6.77 | 6.96 | 6.75 | 6.95 | 6.95 | +0.18 (+2.66%) | 8,067,816 |
| 9 Jun 2022 | CNY | 7 | 7 | 6.71 | 6.77 | 6.77 | -0.23 (-3.29%) | 9,410,432 |
| 8 Jun 2022 | CNY | 7.03 | 7.06 | 6.82 | 7 | 7 | -0.03 (-0.43%) | 8,920,675 |
| 7 Jun 2022 | CNY | 7.1 | 7.13 | 6.92 | 7.03 | 7.03 | -0.08 (-1.13%) | 8,636,643 |
| 6 Jun 2022 | CNY | 7.07 | 7.15 | 7.04 | 7.11 | 7.11 | +0.04 (+0.57%) | 12,606,089 |
| 2 Jun 2022 | CNY | 6.94 | 7.08 | 6.83 | 7.07 | 7.07 | +0.13 (+1.87%) | 10,164,811 |
| 1 Jun 2022 | CNY | 6.82 | 6.98 | 6.8 | 6.94 | 6.94 | +0.11 (+1.61%) | 11,118,686 |
| 31 May 2022 | CNY | 6.73 | 6.84 | 6.57 | 6.83 | 6.83 | +0.17 (+2.55%) | 10,234,519 |
