| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8.09 | 8.1 | 7.84 | 7.92 | 7.92 | -0.17 (-2.10%) | 5,702,304 |
| 8 Jul 2022 | CNY | 7.98 | 8.18 | 7.94 | 8.09 | 8.09 | +0.11 (+1.38%) | 5,422,772 |
| 7 Jul 2022 | CNY | 8 | 8.05 | 7.96 | 7.98 | 7.98 | -0.02 (-0.25%) | 4,111,343 |
| 6 Jul 2022 | CNY | 8.1 | 8.17 | 7.93 | 8 | 8 | -0.12 (-1.48%) | 5,316,049 |
| 5 Jul 2022 | CNY | 8.19 | 8.23 | 8.04 | 8.12 | 8.12 | -0.09 (-1.10%) | 6,052,918 |
| 4 Jul 2022 | CNY | 8.27 | 8.3 | 8.14 | 8.21 | 8.21 | -0.04 (-0.48%) | 5,919,932 |
| 1 Jul 2022 | CNY | 8.42 | 8.42 | 8.21 | 8.25 | 8.25 | -0.13 (-1.55%) | 6,416,351 |
| 30 Jun 2022 | CNY | 8.33 | 8.48 | 8.3 | 8.38 | 8.38 | +0.04 (+0.48%) | 8,694,097 |
| 29 Jun 2022 | CNY | 8.33 | 8.54 | 8.26 | 8.34 | 8.34 | -0.1 (-1.18%) | 14,488,466 |
| 28 Jun 2022 | CNY | 8.25 | 8.44 | 8.08 | 8.44 | 8.44 | +0.31 (+3.81%) | 20,884,310 |
| 27 Jun 2022 | CNY | 8.13 | 8.18 | 8.03 | 8.13 | 8.13 | +0.04 (+0.49%) | 9,546,708 |
| 24 Jun 2022 | CNY | 8.08 | 8.13 | 7.98 | 8.09 | 8.09 | +0.09 (+1.13%) | 9,126,964 |
| 23 Jun 2022 | CNY | 7.9 | 8.01 | 7.83 | 8 | 8 | +0.12 (+1.52%) | 5,963,727 |
| 22 Jun 2022 | CNY | 8.1 | 8.12 | 7.85 | 7.88 | 7.88 | -0.19 (-2.35%) | 7,481,762 |
| 21 Jun 2022 | CNY | 7.9 | 8.14 | 7.9 | 8.07 | 8.07 | +0.08 (+1.00%) | 9,067,625 |
| 20 Jun 2022 | CNY | 7.86 | 8.03 | 7.85 | 7.99 | 7.99 | +0.06 (+0.76%) | 6,643,412 |
| 17 Jun 2022 | CNY | 7.97 | 7.99 | 7.77 | 7.93 | 7.93 | -0.05 (-0.63%) | 7,323,459 |
| 16 Jun 2022 | CNY | 7.91 | 8.03 | 7.87 | 7.98 | 7.98 | +0.1 (+1.27%) | 7,421,434 |
| 15 Jun 2022 | CNY | 7.87 | 8.02 | 7.82 | 7.88 | 7.88 | +0.03 (+0.38%) | 8,932,200 |
| 14 Jun 2022 | CNY | 7.85 | 7.89 | 7.53 | 7.85 | 7.85 | -0.07 (-0.88%) | 8,395,870 |
| 13 Jun 2022 | CNY | 7.79 | 7.95 | 7.73 | 7.92 | 7.92 | +0.08 (+1.02%) | 5,842,068 |
| 10 Jun 2022 | CNY | 7.77 | 7.88 | 7.76 | 7.84 | 7.84 | +0.05 (+0.64%) | 5,772,800 |
| 9 Jun 2022 | CNY | 7.93 | 7.97 | 7.77 | 7.79 | 7.79 | -0.21 (-2.63%) | 6,311,400 |
| 8 Jun 2022 | CNY | 7.85 | 8.15 | 7.84 | 8 | 8 | +0.13 (+1.65%) | 11,318,070 |
| 7 Jun 2022 | CNY | 7.99 | 7.99 | 7.76 | 7.87 | 7.87 | -0.08 (-1.01%) | 6,343,771 |
| 6 Jun 2022 | CNY | 7.8 | 8.02 | 7.79 | 7.95 | 7.95 | +0.14 (+1.79%) | 9,005,793 |
| 2 Jun 2022 | CNY | 7.86 | 7.86 | 7.67 | 7.81 | 7.81 | -0.02 (-0.26%) | 5,375,940 |
| 1 Jun 2022 | CNY | 7.74 | 7.89 | 7.68 | 7.83 | 7.83 | +0.03 (+0.38%) | 7,205,142 |
| 31 May 2022 | CNY | 7.74 | 7.81 | 7.58 | 7.8 | 7.8 | +0.09 (+1.17%) | 7,002,584 |
| 30 May 2022 | CNY | 7.76 | 7.77 | 7.62 | 7.71 | 7.71 | +0.02 (+0.26%) | 5,491,607 |
