| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8.85 | 8.9 | 8.49 | 8.54 | 8.54 | -0.36 (-4.04%) | 16,813,846 |
| 8 Jul 2022 | CNY | 8.85 | 9.2 | 8.84 | 8.9 | 8.9 | +0.07 (+0.79%) | 17,325,100 |
| 7 Jul 2022 | CNY | 8.87 | 8.91 | 8.66 | 8.83 | 8.83 | +0.03 (+0.34%) | 9,933,075 |
| 6 Jul 2022 | CNY | 8.72 | 9.05 | 8.65 | 8.8 | 8.8 | +0.07 (+0.80%) | 17,233,750 |
| 5 Jul 2022 | CNY | 9.04 | 9.12 | 8.61 | 8.73 | 8.73 | -0.24 (-2.68%) | 17,664,607 |
| 4 Jul 2022 | CNY | 9.14 | 9.21 | 8.85 | 8.97 | 8.97 | -0.29 (-3.13%) | 15,594,700 |
| 1 Jul 2022 | CNY | 9.26 | 9.49 | 9.16 | 9.26 | 9.26 | +0.04 (+0.43%) | 19,340,604 |
| 30 Jun 2022 | CNY | 9.2 | 9.3 | 9.03 | 9.22 | 9.22 | +0.12 (+1.32%) | 18,000,364 |
| 29 Jun 2022 | CNY | 9.33 | 9.6 | 9.07 | 9.1 | 9.1 | -0.21 (-2.26%) | 26,112,000 |
| 28 Jun 2022 | CNY | 9.1 | 9.33 | 8.93 | 9.31 | 9.31 | +0.15 (+1.64%) | 20,548,200 |
| 27 Jun 2022 | CNY | 9.16 | 9.22 | 9 | 9.16 | 9.16 | +0.03 (+0.33%) | 19,663,036 |
| 24 Jun 2022 | CNY | 9.03 | 9.29 | 8.95 | 9.13 | 9.13 | +0.12 (+1.33%) | 27,288,843 |
| 23 Jun 2022 | CNY | 8.65 | 9.07 | 8.65 | 9.01 | 9.01 | +0.37 (+4.28%) | 24,323,758 |
| 22 Jun 2022 | CNY | 8.9 | 8.93 | 8.62 | 8.64 | 8.64 | -0.27 (-3.03%) | 13,323,500 |
| 21 Jun 2022 | CNY | 8.9 | 9.07 | 8.8 | 8.91 | 8.91 | -0.04 (-0.45%) | 15,263,048 |
| 20 Jun 2022 | CNY | 8.98 | 9.09 | 8.85 | 8.95 | 8.95 | +0.12 (+1.36%) | 18,246,710 |
| 17 Jun 2022 | CNY | 8.81 | 8.92 | 8.63 | 8.83 | 8.83 | -0.1 (-1.12%) | 16,825,300 |
| 16 Jun 2022 | CNY | 8.62 | 9.16 | 8.6 | 8.93 | 8.93 | +0.28 (+3.24%) | 28,273,449 |
| 15 Jun 2022 | CNY | 8.62 | 8.9 | 8.57 | 8.65 | 8.65 | +0.09 (+1.05%) | 18,870,206 |
| 14 Jun 2022 | CNY | 8.67 | 8.67 | 8.18 | 8.56 | 8.56 | -0.18 (-2.06%) | 22,297,500 |
| 13 Jun 2022 | CNY | 8.61 | 8.96 | 8.56 | 8.74 | 8.74 | +0.1 (+1.16%) | 14,783,500 |
| 10 Jun 2022 | CNY | 8.34 | 8.74 | 8.33 | 8.64 | 8.64 | +0.23 (+2.73%) | 20,345,870 |
| 9 Jun 2022 | CNY | 8.72 | 8.76 | 8.34 | 8.41 | 8.41 | -0.38 (-4.32%) | 23,325,717 |
| 8 Jun 2022 | CNY | 8.91 | 9 | 8.6 | 8.79 | 8.79 | -0.2 (-2.22%) | 22,241,604 |
| 7 Jun 2022 | CNY | 9.23 | 9.33 | 8.94 | 8.99 | 8.99 | -0.11 (-1.21%) | 20,100,304 |
| 6 Jun 2022 | CNY | 8.98 | 9.18 | 8.93 | 9.1 | 9.1 | +0.12 (+1.34%) | 21,283,886 |
| 2 Jun 2022 | CNY | 8.76 | 9.05 | 8.69 | 8.98 | 8.98 | +0.19 (+2.16%) | 20,186,760 |
| 1 Jun 2022 | CNY | 8.9 | 9.07 | 8.75 | 8.79 | 8.79 | -0.18 (-2.01%) | 21,255,946 |
| 31 May 2022 | CNY | 8.65 | 9.19 | 8.56 | 8.97 | 8.97 | +0.28 (+3.22%) | 29,063,138 |
| 30 May 2022 | CNY | 8.72 | 8.92 | 8.44 | 8.69 | 8.69 | -0.09 (-1.03%) | 22,783,391 |
