| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 7.24 | 7.36 | 7.14 | 7.23 | 7.23 | 0.0 (0.0%) | 12,923,443 |
| 5 Jul 2022 | CNY | 7.38 | 7.5 | 7.16 | 7.23 | 7.23 | -0.1 (-1.36%) | 16,156,615 |
| 4 Jul 2022 | CNY | 7.49 | 7.55 | 7.26 | 7.33 | 7.33 | -0.36 (-4.68%) | 27,291,701 |
| 1 Jul 2022 | CNY | 7.95 | 8.3 | 7.61 | 7.69 | 7.69 | +0.16 (+2.12%) | 33,872,083 |
| 30 Jun 2022 | CNY | 7.6 | 7.72 | 7.49 | 7.53 | 7.53 | -0.04 (-0.53%) | 15,413,600 |
| 29 Jun 2022 | CNY | 7.84 | 7.94 | 7.56 | 7.57 | 7.57 | -0.25 (-3.20%) | 25,085,000 |
| 28 Jun 2022 | CNY | 7.53 | 7.88 | 7.37 | 7.82 | 7.82 | +0.38 (+5.11%) | 24,725,727 |
| 27 Jun 2022 | CNY | 7.49 | 7.55 | 7.36 | 7.44 | 7.44 | -0.01 (-0.13%) | 15,762,975 |
| 24 Jun 2022 | CNY | 7.39 | 7.49 | 7.32 | 7.45 | 7.45 | +0.06 (+0.81%) | 19,176,203 |
| 23 Jun 2022 | CNY | 7 | 7.49 | 6.97 | 7.39 | 7.39 | +0.36 (+5.12%) | 31,522,313 |
| 22 Jun 2022 | CNY | 7.22 | 7.3 | 7 | 7.03 | 7.03 | -0.15 (-2.09%) | 13,723,280 |
| 21 Jun 2022 | CNY | 7.23 | 7.29 | 7.1 | 7.18 | 7.18 | -0.06 (-0.83%) | 12,320,500 |
| 20 Jun 2022 | CNY | 7.22 | 7.3 | 7.16 | 7.24 | 7.24 | +0.07 (+0.98%) | 12,629,675 |
| 17 Jun 2022 | CNY | 7.2 | 7.21 | 7 | 7.17 | 7.17 | -0.08 (-1.10%) | 15,051,200 |
| 16 Jun 2022 | CNY | 7.12 | 7.33 | 7.1 | 7.25 | 7.25 | +0.13 (+1.83%) | 17,070,204 |
| 15 Jun 2022 | CNY | 6.9 | 7.24 | 6.9 | 7.12 | 7.12 | +0.15 (+2.15%) | 16,100,171 |
| 14 Jun 2022 | CNY | 7.02 | 7.05 | 6.75 | 6.97 | 6.97 | -0.1 (-1.41%) | 9,955,500 |
| 13 Jun 2022 | CNY | 6.92 | 7.26 | 6.82 | 7.07 | 7.07 | +0.09 (+1.29%) | 10,478,888 |
| 10 Jun 2022 | CNY | 6.85 | 7 | 6.82 | 6.98 | 6.98 | +0.09 (+1.31%) | 8,571,485 |
| 9 Jun 2022 | CNY | 7.14 | 7.14 | 6.87 | 6.89 | 6.89 | -0.22 (-3.09%) | 11,466,625 |
| 8 Jun 2022 | CNY | 7.12 | 7.21 | 6.95 | 7.11 | 7.11 | -0.04 (-0.56%) | 12,697,200 |
| 7 Jun 2022 | CNY | 7.39 | 7.39 | 7.07 | 7.15 | 7.15 | -0.14 (-1.92%) | 12,445,630 |
| 6 Jun 2022 | CNY | 7.38 | 7.45 | 7.2 | 7.29 | 7.29 | +0.02 (+0.28%) | 14,957,100 |
| 2 Jun 2022 | CNY | 7.07 | 7.3 | 7.05 | 7.27 | 7.27 | +0.2 (+2.83%) | 13,658,239 |
| 1 Jun 2022 | CNY | 7.01 | 7.14 | 6.96 | 7.07 | 7.07 | +0.06 (+0.86%) | 12,082,800 |
| 31 May 2022 | CNY | 6.72 | 7.02 | 6.68 | 7.01 | 7.01 | +0.28 (+4.16%) | 13,863,900 |
| 30 May 2022 | CNY | 6.79 | 6.83 | 6.66 | 6.73 | 6.73 | -0.01 (-0.15%) | 8,653,575 |
| 27 May 2022 | CNY | 6.86 | 6.95 | 6.69 | 6.74 | 6.74 | -0.09 (-1.32%) | 8,136,292 |
| 26 May 2022 | CNY | 6.86 | 6.94 | 6.68 | 6.83 | 6.83 | -0.04 (-0.58%) | 8,802,050 |
| 25 May 2022 | CNY | 6.8 | 6.91 | 6.76 | 6.87 | 6.87 | +0.08 (+1.18%) | 8,997,500 |
