| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 6.77 | 6.8 | 6.67 | 6.75 | 6.75 | -0.01 (-0.15%) | 3,302,020 |
| 1 Jul 2022 | CNY | 6.63 | 6.8 | 6.61 | 6.76 | 6.76 | +0.13 (+1.96%) | 5,104,723 |
| 30 Jun 2022 | CNY | 6.6 | 6.68 | 6.6 | 6.63 | 6.63 | +0.02 (+0.30%) | 2,461,240 |
| 29 Jun 2022 | CNY | 6.69 | 6.71 | 6.6 | 6.61 | 6.61 | -0.08 (-1.20%) | 3,140,418 |
| 28 Jun 2022 | CNY | 6.58 | 6.69 | 6.58 | 6.69 | 6.69 | +0.08 (+1.21%) | 3,817,196 |
| 27 Jun 2022 | CNY | 6.6 | 6.63 | 6.54 | 6.61 | 6.61 | +0.02 (+0.30%) | 2,786,360 |
| 24 Jun 2022 | CNY | 6.59 | 6.6 | 6.52 | 6.59 | 6.59 | +0.01 (+0.15%) | 1,990,060 |
| 23 Jun 2022 | CNY | 6.53 | 6.59 | 6.5 | 6.58 | 6.58 | +0.04 (+0.61%) | 2,518,520 |
| 22 Jun 2022 | CNY | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -0.09 (-1.36%) | 2,123,360 |
| 21 Jun 2022 | CNY | 6.63 | 6.66 | 6.58 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,862,580 |
| 20 Jun 2022 | CNY | 6.57 | 6.65 | 6.54 | 6.65 | 6.65 | +0.07 (+1.06%) | 3,155,280 |
| 17 Jun 2022 | CNY | 6.59 | 6.65 | 6.47 | 6.58 | 6.58 | -0.03 (-0.45%) | 3,099,475 |
| 16 Jun 2022 | CNY | 6.6 | 6.65 | 6.5 | 6.61 | 6.61 | +0.02 (+0.30%) | 3,339,711 |
| 15 Jun 2022 | CNY | 6.59 | 6.66 | 6.57 | 6.59 | 6.59 | +0.03 (+0.46%) | 3,699,851 |
| 14 Jun 2022 | CNY | 6.55 | 6.58 | 6.44 | 6.56 | 6.56 | -0.13 (-1.94%) | 3,688,677 |
| 13 Jun 2022 | CNY | 6.75 | 6.79 | 6.57 | 6.69 | 6.69 | -0.12 (-1.76%) | 5,893,759 |
| 10 Jun 2022 | CNY | 6.77 | 6.84 | 6.7 | 6.81 | 6.81 | +0.03 (+0.44%) | 4,305,444 |
| 9 Jun 2022 | CNY | 6.83 | 6.93 | 6.73 | 6.78 | 6.78 | -0.11 (-1.60%) | 3,646,072 |
| 8 Jun 2022 | CNY | 6.99 | 6.99 | 6.78 | 6.89 | 6.89 | -0.06 (-0.86%) | 3,648,240 |
| 7 Jun 2022 | CNY | 7.06 | 7.06 | 6.87 | 6.95 | 6.95 | -0.13 (-1.84%) | 4,123,600 |
| 6 Jun 2022 | CNY | 7.09 | 7.21 | 6.99 | 7.08 | 7.08 | +0.09 (+1.29%) | 5,754,805 |
| 2 Jun 2022 | CNY | 7.03 | 7.05 | 6.89 | 6.99 | 6.99 | -0.05 (-0.71%) | 4,263,416 |
| 1 Jun 2022 | CNY | 6.84 | 7.27 | 6.81 | 7.04 | 7.04 | +0.15 (+2.18%) | 6,854,164 |
| 31 May 2022 | CNY | 6.91 | 7.02 | 6.83 | 6.89 | 6.89 | -0.05 (-0.72%) | 4,340,100 |
| 30 May 2022 | CNY | 6.85 | 7.06 | 6.83 | 6.94 | 6.94 | +0.18 (+2.66%) | 6,207,753 |
| 27 May 2022 | CNY | 6.68 | 6.76 | 6.58 | 6.76 | 6.76 | +0.07 (+1.05%) | 4,391,140 |
| 26 May 2022 | CNY | 6.59 | 6.74 | 6.55 | 6.69 | 6.69 | +0.11 (+1.67%) | 2,763,600 |
| 25 May 2022 | CNY | 6.46 | 6.59 | 6.42 | 6.58 | 6.58 | +0.16 (+2.49%) | 2,068,360 |
| 24 May 2022 | CNY | 6.74 | 6.77 | 6.41 | 6.42 | 6.42 | -0.32 (-4.75%) | 3,259,300 |
| 23 May 2022 | CNY | 6.62 | 6.75 | 6.61 | 6.74 | 6.74 | +0.11 (+1.66%) | 2,812,968 |
