| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 4.43 | 4.49 | 4.33 | 4.38 | 4.38 | -0.08 (-1.79%) | 20,461,780 |
| 30 Jun 2022 | CNY | 4.44 | 4.63 | 4.34 | 4.46 | 4.46 | +0.06 (+1.36%) | 26,784,000 |
| 29 Jun 2022 | CNY | 4.66 | 4.67 | 4.39 | 4.4 | 4.4 | -0.24 (-5.17%) | 26,710,000 |
| 28 Jun 2022 | CNY | 4.66 | 4.7 | 4.55 | 4.64 | 4.64 | -0.06 (-1.28%) | 32,611,730 |
| 27 Jun 2022 | CNY | 4.53 | 4.77 | 4.53 | 4.7 | 4.7 | +0.19 (+4.21%) | 41,210,548 |
| 24 Jun 2022 | CNY | 4.45 | 4.66 | 4.34 | 4.51 | 4.51 | +0.08 (+1.81%) | 38,888,522 |
| 23 Jun 2022 | CNY | 4.27 | 4.46 | 4.27 | 4.43 | 4.43 | +0.2 (+4.73%) | 27,760,223 |
| 22 Jun 2022 | CNY | 4.19 | 4.34 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 24,770,278 |
| 21 Jun 2022 | CNY | 4.17 | 4.2 | 4.12 | 4.17 | 4.17 | 0.0 (0.0%) | 11,487,400 |
| 20 Jun 2022 | CNY | 4.21 | 4.24 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 11,603,372 |
| 17 Jun 2022 | CNY | 4.1 | 4.22 | 4.08 | 4.22 | 4.22 | +0.09 (+2.18%) | 18,822,272 |
| 16 Jun 2022 | CNY | 4.1 | 4.17 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 10,021,216 |
| 15 Jun 2022 | CNY | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.09 (-2.15%) | 11,343,628 |
| 14 Jun 2022 | CNY | 4.02 | 4.19 | 3.99 | 4.19 | 4.19 | +0.09 (+2.20%) | 14,293,190 |
| 13 Jun 2022 | CNY | 4.05 | 4.12 | 4.02 | 4.1 | 4.1 | +0.06 (+1.49%) | 9,469,356 |
| 10 Jun 2022 | CNY | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | +0.12 (+3.06%) | 7,792,756 |
| 9 Jun 2022 | CNY | 4.07 | 4.07 | 3.9 | 3.92 | 3.92 | -0.13 (-3.21%) | 9,311,258 |
| 8 Jun 2022 | CNY | 4.05 | 4.06 | 3.92 | 4.05 | 4.05 | +0.02 (+0.50%) | 10,203,137 |
| 7 Jun 2022 | CNY | 4.1 | 4.14 | 3.99 | 4.03 | 4.03 | -0.11 (-2.66%) | 10,831,600 |
| 6 Jun 2022 | CNY | 4.19 | 4.22 | 4.11 | 4.14 | 4.14 | -0.05 (-1.19%) | 11,639,900 |
| 2 Jun 2022 | CNY | 4.09 | 4.21 | 4.05 | 4.19 | 4.19 | +0.1 (+2.44%) | 13,494,100 |
| 1 Jun 2022 | CNY | 4 | 4.15 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 10,938,200 |
| 31 May 2022 | CNY | 4.03 | 4.07 | 3.96 | 4 | 4 | -0.06 (-1.48%) | 7,743,809 |
| 30 May 2022 | CNY | 4.01 | 4.09 | 3.96 | 4.06 | 4.06 | +0.05 (+1.25%) | 9,436,707 |
| 27 May 2022 | CNY | 3.99 | 4.06 | 3.95 | 4.01 | 4.01 | -0.03 (-0.74%) | 7,846,856 |
| 26 May 2022 | CNY | 4.11 | 4.14 | 3.95 | 4.04 | 4.04 | -0.04 (-0.98%) | 7,855,600 |
| 25 May 2022 | CNY | 3.99 | 4.12 | 3.98 | 4.08 | 4.08 | +0.09 (+2.26%) | 8,828,663 |
| 24 May 2022 | CNY | 4.12 | 4.2 | 3.97 | 3.99 | 3.99 | -0.12 (-2.92%) | 12,758,600 |
| 23 May 2022 | CNY | 4.1 | 4.17 | 4.06 | 4.11 | 4.11 | +0.06 (+1.48%) | 11,739,916 |
| 20 May 2022 | CNY | 4 | 4.14 | 3.99 | 4.05 | 4.05 | +0.04 (+1.00%) | 12,566,100 |
