| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.4 | 8.45 | 8.22 | 8.26 | 8.26 | -0.11 (-1.31%) | 15,609,785 |
| 11 Jul 2022 | CNY | 8.62 | 8.64 | 8.3 | 8.37 | 8.37 | -0.32 (-3.68%) | 15,549,971 |
| 8 Jul 2022 | CNY | 8.77 | 9.04 | 8.62 | 8.69 | 8.69 | -0.03 (-0.34%) | 11,057,614 |
| 7 Jul 2022 | CNY | 8.74 | 8.88 | 8.63 | 8.72 | 8.72 | -0.02 (-0.23%) | 13,597,029 |
| 6 Jul 2022 | CNY | 8.9 | 8.97 | 8.61 | 8.74 | 8.74 | -0.22 (-2.46%) | 26,202,449 |
| 5 Jul 2022 | CNY | 9.06 | 9.18 | 8.86 | 8.96 | 8.96 | -0.12 (-1.32%) | 15,042,190 |
| 4 Jul 2022 | CNY | 9.26 | 9.37 | 8.98 | 9.08 | 9.08 | -0.06 (-0.66%) | 18,896,183 |
| 1 Jul 2022 | CNY | 9.4 | 9.45 | 9.07 | 9.14 | 9.14 | -0.33 (-3.48%) | 20,526,076 |
| 30 Jun 2022 | CNY | 9.34 | 9.71 | 9.24 | 9.47 | 9.47 | +0.31 (+3.38%) | 34,364,680 |
| 29 Jun 2022 | CNY | 9.11 | 9.55 | 9.06 | 9.16 | 9.16 | -0.04 (-0.43%) | 24,109,563 |
| 28 Jun 2022 | CNY | 8.82 | 9.3 | 8.75 | 9.2 | 9.2 | +0.32 (+3.60%) | 23,323,991 |
| 27 Jun 2022 | CNY | 8.76 | 9.45 | 8.72 | 8.88 | 8.88 | +0.12 (+1.37%) | 31,825,126 |
| 24 Jun 2022 | CNY | 8.59 | 8.84 | 8.54 | 8.76 | 8.76 | +0.19 (+2.22%) | 16,343,745 |
| 23 Jun 2022 | CNY | 8.66 | 8.75 | 8.45 | 8.57 | 8.57 | -0.09 (-1.04%) | 22,014,659 |
| 22 Jun 2022 | CNY | 8.82 | 8.84 | 8.66 | 8.66 | 8.66 | -0.14 (-1.59%) | 9,015,776 |
| 21 Jun 2022 | CNY | 8.71 | 8.92 | 8.71 | 8.8 | 8.8 | +0.06 (+0.69%) | 11,447,964 |
| 20 Jun 2022 | CNY | 8.71 | 9.05 | 8.66 | 8.74 | 8.74 | +0.03 (+0.34%) | 13,967,021 |
| 17 Jun 2022 | CNY | 8.75 | 8.82 | 8.58 | 8.71 | 8.71 | -0.07 (-0.80%) | 13,663,871 |
| 16 Jun 2022 | CNY | 8.67 | 8.88 | 8.53 | 8.78 | 8.78 | +0.12 (+1.39%) | 22,352,801 |
| 15 Jun 2022 | CNY | 8.53 | 8.8 | 8.44 | 8.66 | 8.66 | +0.09 (+1.05%) | 24,673,833 |
| 14 Jun 2022 | CNY | 8.44 | 8.82 | 8.41 | 8.57 | 8.57 | 0.0 (0.0%) | 25,622,757 |
| 13 Jun 2022 | CNY | 8.81 | 8.85 | 8.44 | 8.57 | 8.57 | -0.33 (-3.71%) | 20,385,230 |
| 10 Jun 2022 | CNY | 8.6 | 8.97 | 8.42 | 8.9 | 8.9 | +0.2 (+2.30%) | 24,549,149 |
| 9 Jun 2022 | CNY | 8.6 | 8.86 | 8.51 | 8.7 | 8.7 | +0.05 (+0.58%) | 25,122,790 |
| 8 Jun 2022 | CNY | 8.5 | 8.67 | 8.31 | 8.65 | 8.65 | +0.2 (+2.37%) | 26,965,458 |
| 7 Jun 2022 | CNY | 8.08 | 8.66 | 8.01 | 8.45 | 8.45 | +0.35 (+4.32%) | 34,826,971 |
| 6 Jun 2022 | CNY | 7.96 | 8.12 | 7.83 | 8.1 | 8.1 | +0.08 (+1.00%) | 22,881,759 |
| 2 Jun 2022 | CNY | 7.87 | 8.12 | 7.61 | 8.02 | 8.02 | -0.04 (-0.50%) | 28,614,987 |
| 1 Jun 2022 | CNY | 7.78 | 8.13 | 7.75 | 8.06 | 8.06 | +0.28 (+3.60%) | 32,469,758 |
| 31 May 2022 | CNY | 7.71 | 7.83 | 7.66 | 7.78 | 7.78 | 0.0 (0.0%) | 18,022,763 |
