| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 6.24 | 6.28 | 6.08 | 6.08 | 6.08 | -0.16 (-2.56%) | 7,030,743 |
| 11 Jul 2022 | CNY | 6.33 | 6.4 | 6.22 | 6.24 | 6.24 | -0.14 (-2.19%) | 6,352,000 |
| 8 Jul 2022 | CNY | 6.28 | 6.45 | 6.28 | 6.38 | 6.38 | +0.09 (+1.43%) | 6,912,350 |
| 7 Jul 2022 | CNY | 6.32 | 6.34 | 6.23 | 6.29 | 6.29 | -0.03 (-0.47%) | 5,611,350 |
| 6 Jul 2022 | CNY | 6.35 | 6.45 | 6.25 | 6.32 | 6.32 | -0.08 (-1.25%) | 7,235,685 |
| 5 Jul 2022 | CNY | 6.53 | 6.56 | 6.32 | 6.4 | 6.4 | -0.14 (-2.14%) | 9,354,454 |
| 4 Jul 2022 | CNY | 6.5 | 6.57 | 6.36 | 6.54 | 6.54 | 0.0 (0.0%) | 11,137,589 |
| 1 Jul 2022 | CNY | 6.5 | 6.78 | 6.47 | 6.54 | 6.54 | +0.17 (+2.67%) | 20,331,039 |
| 30 Jun 2022 | CNY | 6.39 | 6.48 | 6.34 | 6.37 | 6.37 | +0.02 (+0.31%) | 6,693,600 |
| 29 Jun 2022 | CNY | 6.58 | 6.63 | 6.35 | 6.35 | 6.35 | -0.2 (-3.05%) | 9,389,481 |
| 28 Jun 2022 | CNY | 6.52 | 6.56 | 6.41 | 6.55 | 6.55 | +0.02 (+0.31%) | 11,012,681 |
| 27 Jun 2022 | CNY | 6.73 | 6.74 | 6.5 | 6.53 | 6.53 | +0.06 (+0.93%) | 15,103,158 |
| 24 Jun 2022 | CNY | 6.43 | 6.49 | 6.35 | 6.47 | 6.47 | +0.14 (+2.21%) | 9,933,649 |
| 23 Jun 2022 | CNY | 6.31 | 6.35 | 6.21 | 6.33 | 6.33 | +0.06 (+0.96%) | 8,013,260 |
| 22 Jun 2022 | CNY | 6.41 | 6.44 | 6.26 | 6.27 | 6.27 | -0.17 (-2.64%) | 8,730,600 |
| 21 Jun 2022 | CNY | 6.46 | 6.53 | 6.37 | 6.44 | 6.44 | -0.05 (-0.77%) | 12,325,800 |
| 20 Jun 2022 | CNY | 6.28 | 6.55 | 6.25 | 6.49 | 6.49 | +0.24 (+3.84%) | 18,665,981 |
| 17 Jun 2022 | CNY | 6.25 | 6.36 | 6.18 | 6.25 | 6.25 | -0.05 (-0.79%) | 14,439,876 |
| 16 Jun 2022 | CNY | 6.13 | 6.35 | 6.12 | 6.3 | 6.3 | +0.16 (+2.61%) | 13,864,608 |
| 15 Jun 2022 | CNY | 6.2 | 6.26 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 7,955,211 |
| 14 Jun 2022 | CNY | 6.2 | 6.2 | 5.99 | 6.19 | 6.19 | +0.01 (+0.16%) | 7,526,588 |
| 13 Jun 2022 | CNY | 6.18 | 6.22 | 6.11 | 6.18 | 6.18 | +0.02 (+0.32%) | 5,485,513 |
| 10 Jun 2022 | CNY | 6.04 | 6.17 | 6.04 | 6.16 | 6.16 | +0.12 (+1.99%) | 6,008,381 |
| 9 Jun 2022 | CNY | 6.24 | 6.26 | 6.02 | 6.04 | 6.04 | -0.19 (-3.05%) | 8,325,900 |
| 8 Jun 2022 | CNY | 6.2 | 6.35 | 6.14 | 6.23 | 6.23 | -0.07 (-1.11%) | 8,680,451 |
| 7 Jun 2022 | CNY | 6.38 | 6.51 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 11,467,665 |
| 6 Jun 2022 | CNY | 6.17 | 6.31 | 6.17 | 6.3 | 6.3 | +0.07 (+1.12%) | 8,052,900 |
| 2 Jun 2022 | CNY | 6.25 | 6.27 | 6.16 | 6.23 | 6.23 | -0.02 (-0.32%) | 6,197,913 |
| 1 Jun 2022 | CNY | 6.18 | 6.27 | 6.12 | 6.25 | 6.25 | +0.08 (+1.30%) | 8,438,481 |
| 31 May 2022 | CNY | 6.15 | 6.18 | 6.04 | 6.17 | 6.17 | +0.05 (+0.82%) | 6,086,253 |
