| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.96 | 4 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 23,535,515 |
| 11 Jul 2022 | CNY | 3.98 | 4.03 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 23,337,575 |
| 8 Jul 2022 | CNY | 4.03 | 4.13 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 38,876,972 |
| 7 Jul 2022 | CNY | 3.82 | 4.02 | 3.81 | 4 | 4 | +0.17 (+4.44%) | 48,637,038 |
| 6 Jul 2022 | CNY | 3.93 | 3.94 | 3.8 | 3.83 | 3.83 | -0.09 (-2.30%) | 26,447,898 |
| 5 Jul 2022 | CNY | 3.99 | 4 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 28,522,492 |
| 4 Jul 2022 | CNY | 4 | 4.01 | 3.94 | 3.99 | 3.99 | -0.01 (-0.25%) | 26,258,000 |
| 1 Jul 2022 | CNY | 3.92 | 4.06 | 3.92 | 4 | 4 | +0.06 (+1.52%) | 43,911,920 |
| 30 Jun 2022 | CNY | 3.94 | 3.97 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 22,205,898 |
| 29 Jun 2022 | CNY | 3.98 | 4.03 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 33,166,490 |
| 28 Jun 2022 | CNY | 3.93 | 4 | 3.9 | 3.99 | 3.99 | +0.05 (+1.27%) | 37,606,335 |
| 27 Jun 2022 | CNY | 3.89 | 3.95 | 3.85 | 3.94 | 3.94 | +0.06 (+1.55%) | 35,259,741 |
| 24 Jun 2022 | CNY | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 18,911,644 |
| 23 Jun 2022 | CNY | 3.79 | 3.86 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 21,670,069 |
| 22 Jun 2022 | CNY | 3.89 | 3.91 | 3.81 | 3.81 | 3.81 | -0.09 (-2.31%) | 22,383,622 |
| 21 Jun 2022 | CNY | 3.89 | 3.93 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 23,279,262 |
| 20 Jun 2022 | CNY | 3.88 | 3.94 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 22,475,437 |
| 17 Jun 2022 | CNY | 3.89 | 3.9 | 3.8 | 3.88 | 3.88 | -0.03 (-0.77%) | 29,337,088 |
| 16 Jun 2022 | CNY | 3.89 | 3.95 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 25,103,965 |
| 15 Jun 2022 | CNY | 3.86 | 3.95 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 35,720,700 |
| 14 Jun 2022 | CNY | 3.85 | 3.86 | 3.71 | 3.86 | 3.86 | -0.03 (-0.77%) | 35,295,425 |
| 13 Jun 2022 | CNY | 3.9 | 3.95 | 3.86 | 3.89 | 3.89 | -0.05 (-1.27%) | 29,101,522 |
| 10 Jun 2022 | CNY | 3.9 | 3.96 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 26,312,151 |
| 9 Jun 2022 | CNY | 3.92 | 3.99 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 27,950,760 |
| 8 Jun 2022 | CNY | 3.98 | 4 | 3.87 | 3.95 | 3.95 | -0.04 (-1.00%) | 32,740,044 |
| 7 Jun 2022 | CNY | 4.07 | 4.07 | 3.94 | 3.99 | 3.99 | -0.03 (-0.75%) | 36,025,656 |
| 6 Jun 2022 | CNY | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 39,829,555 |
| 2 Jun 2022 | CNY | 3.91 | 4 | 3.88 | 3.99 | 3.99 | +0.07 (+1.79%) | 36,550,920 |
| 1 Jun 2022 | CNY | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.03 (-0.76%) | 27,584,007 |
| 31 May 2022 | CNY | 3.94 | 4 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 31,092,088 |
