| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.77 | 8.82 | 8.61 | 8.62 | 8.62 | -0.16 (-1.82%) | 7,896,600 |
| 11 Jul 2022 | CNY | 8.88 | 8.92 | 8.72 | 8.78 | 8.78 | -0.14 (-1.57%) | 7,867,826 |
| 8 Jul 2022 | CNY | 9 | 9.08 | 8.88 | 8.92 | 8.92 | -0.03 (-0.34%) | 8,922,200 |
| 7 Jul 2022 | CNY | 8.97 | 9.03 | 8.91 | 8.95 | 8.95 | -0.02 (-0.22%) | 7,562,724 |
| 6 Jul 2022 | CNY | 9.01 | 9.07 | 8.78 | 8.97 | 8.97 | -0.08 (-0.88%) | 10,896,769 |
| 5 Jul 2022 | CNY | 9.24 | 9.24 | 8.96 | 9.05 | 9.05 | -0.14 (-1.52%) | 11,399,019 |
| 4 Jul 2022 | CNY | 9.19 | 9.31 | 9.15 | 9.19 | 9.19 | -0.05 (-0.54%) | 10,021,575 |
| 1 Jul 2022 | CNY | 9.42 | 9.44 | 9.17 | 9.24 | 9.24 | -0.12 (-1.28%) | 20,009,247 |
| 30 Jun 2022 | CNY | 9.12 | 9.38 | 9.06 | 9.36 | 9.36 | +0.25 (+2.74%) | 23,023,879 |
| 29 Jun 2022 | CNY | 9.13 | 9.45 | 9.06 | 9.11 | 9.11 | -0.05 (-0.55%) | 24,326,484 |
| 28 Jun 2022 | CNY | 9.01 | 9.16 | 8.9 | 9.16 | 9.16 | +0.07 (+0.77%) | 18,203,056 |
| 27 Jun 2022 | CNY | 9.08 | 9.16 | 9.01 | 9.09 | 9.09 | +0.05 (+0.55%) | 12,497,125 |
| 24 Jun 2022 | CNY | 9.01 | 9.12 | 8.95 | 9.04 | 9.04 | +0.1 (+1.12%) | 14,913,165 |
| 23 Jun 2022 | CNY | 8.72 | 8.98 | 8.72 | 8.94 | 8.94 | +0.21 (+2.41%) | 13,230,248 |
| 22 Jun 2022 | CNY | 9.06 | 9.1 | 8.73 | 8.73 | 8.73 | -0.32 (-3.54%) | 15,621,294 |
| 21 Jun 2022 | CNY | 9 | 9.22 | 8.93 | 9.05 | 9.05 | +0.05 (+0.56%) | 17,991,881 |
| 20 Jun 2022 | CNY | 9.02 | 9.1 | 8.92 | 9 | 9 | -0.04 (-0.44%) | 15,002,730 |
| 17 Jun 2022 | CNY | 9.11 | 9.13 | 8.93 | 9.04 | 9.04 | -0.13 (-1.42%) | 18,435,968 |
| 16 Jun 2022 | CNY | 9.12 | 9.25 | 9.02 | 9.17 | 9.17 | -0.02 (-0.22%) | 30,181,894 |
| 15 Jun 2022 | CNY | 9.1 | 9.51 | 9.05 | 9.19 | 9.19 | +0.11 (+1.21%) | 46,181,503 |
| 14 Jun 2022 | CNY | 8.96 | 9.12 | 8.66 | 9.08 | 9.08 | -0.02 (-0.22%) | 25,733,523 |
| 13 Jun 2022 | CNY | 8.82 | 9.18 | 8.71 | 9.1 | 9.1 | +0.39 (+4.48%) | 36,195,217 |
| 10 Jun 2022 | CNY | 8.51 | 8.76 | 8.49 | 8.71 | 8.71 | +0.03 (+0.35%) | 20,327,335 |
| 9 Jun 2022 | CNY | 8.53 | 8.85 | 8.41 | 8.68 | 8.68 | +0.13 (+1.52%) | 30,943,004 |
| 8 Jun 2022 | CNY | 8.55 | 8.72 | 8.37 | 8.55 | 8.55 | -0.01 (-0.12%) | 16,235,761 |
| 7 Jun 2022 | CNY | 8.7 | 8.72 | 8.48 | 8.56 | 8.56 | -0.11 (-1.27%) | 15,532,055 |
| 6 Jun 2022 | CNY | 8.47 | 8.73 | 8.43 | 8.67 | 8.67 | +0.25 (+2.97%) | 22,185,523 |
| 2 Jun 2022 | CNY | 8.3 | 8.48 | 8.21 | 8.42 | 8.42 | +0.1 (+1.20%) | 14,095,658 |
| 1 Jun 2022 | CNY | 8.33 | 8.45 | 8.26 | 8.32 | 8.32 | -0.01 (-0.12%) | 13,829,732 |
| 31 May 2022 | CNY | 8.19 | 8.35 | 8.04 | 8.33 | 8.33 | +0.15 (+1.83%) | 18,442,514 |
