| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 8.53 | 8.31 | 8.5 | 8.44 | 8.44 | -0.06 (-0.71%) | 2,965,320 |
| 30 Jun 2022 | CNY | 8.68 | 8.45 | 8.54 | 8.5 | 8.5 | -0.03 (-0.35%) | 3,651,870 |
| 29 Jun 2022 | CNY | 8.87 | 8.5 | 8.87 | 8.53 | 8.53 | -0.28 (-3.18%) | 4,463,600 |
| 28 Jun 2022 | CNY | 8.81 | 8.45 | 8.55 | 8.81 | 8.81 | +0.28 (+3.28%) | 4,876,460 |
| 27 Jun 2022 | CNY | 8.64 | 8.4 | 8.51 | 8.53 | 8.53 | -0.04 (-0.47%) | 4,529,030 |
| 24 Jun 2022 | CNY | 8.65 | 8.48 | 8.51 | 8.57 | 8.57 | +0.06 (+0.71%) | 3,609,950 |
| 23 Jun 2022 | CNY | 8.55 | 8.17 | 8.24 | 8.51 | 8.51 | +0.24 (+2.90%) | 4,028,560 |
| 22 Jun 2022 | CNY | 8.52 | 8.22 | 8.52 | 8.27 | 8.27 | -0.18 (-2.13%) | 3,045,200 |
| 21 Jun 2022 | CNY | 8.62 | 8.29 | 8.37 | 8.45 | 8.45 | +0.05 (+0.60%) | 4,867,940 |
| 20 Jun 2022 | CNY | 8.56 | 8.09 | 8.09 | 8.4 | 8.4 | +0.29 (+3.58%) | 5,901,160 |
| 17 Jun 2022 | CNY | 8.11 | 7.92 | 7.93 | 8.11 | 8.11 | +0.13 (+1.63%) | 3,253,780 |
| 16 Jun 2022 | CNY | 8.09 | 7.94 | 7.96 | 7.98 | 7.98 | +0.01 (+0.13%) | 2,513,600 |
| 15 Jun 2022 | CNY | 8.2 | 7.97 | 8.2 | 7.97 | 7.97 | -0.1 (-1.24%) | 4,173,890 |
| 14 Jun 2022 | CNY | 8.1 | 7.84 | 8.07 | 8.07 | 8.07 | -0.05 (-0.62%) | 3,927,450 |
| 13 Jun 2022 | CNY | 8.15 | 7.86 | 7.9 | 8.12 | 8.12 | +0.2 (+2.53%) | 3,892,840 |
| 10 Jun 2022 | CNY | 7.95 | 7.63 | 7.69 | 7.92 | 7.92 | +0.23 (+2.99%) | 2,775,790 |
| 9 Jun 2022 | CNY | 7.91 | 7.66 | 7.9 | 7.69 | 7.69 | -0.25 (-3.15%) | 2,914,830 |
| 8 Jun 2022 | CNY | 8.1 | 7.77 | 7.96 | 7.94 | 7.94 | -0.03 (-0.38%) | 3,044,250 |
| 7 Jun 2022 | CNY | 8.13 | 7.92 | 8.1 | 7.97 | 7.97 | -0.11 (-1.36%) | 2,993,110 |
| 6 Jun 2022 | CNY | 8.1 | 7.91 | 7.91 | 8.08 | 8.08 | +0.17 (+2.15%) | 3,026,960 |
| 2 Jun 2022 | CNY | 7.93 | 7.69 | 7.82 | 7.91 | 7.91 | +0.1 (+1.28%) | 2,476,720 |
| 1 Jun 2022 | CNY | 7.83 | 7.65 | 7.68 | 7.81 | 7.81 | +0.12 (+1.56%) | 3,377,490 |
| 31 May 2022 | CNY | 7.73 | 7.47 | 7.56 | 7.69 | 7.69 | +0.13 (+1.72%) | 2,593,210 |
| 30 May 2022 | CNY | 7.64 | 7.49 | 7.62 | 7.56 | 7.56 | -0.03 (-0.40%) | 2,321,250 |
| 27 May 2022 | CNY | 7.76 | 7.52 | 7.61 | 7.59 | 7.59 | 0.0 (0.0%) | 2,161,200 |
| 26 May 2022 | CNY | 7.66 | 7.4 | 7.52 | 7.59 | 7.59 | +0.05 (+0.66%) | 2,625,030 |
| 25 May 2022 | CNY | 7.59 | 7.43 | 7.49 | 7.54 | 7.54 | +0.09 (+1.21%) | 2,003,340 |
| 24 May 2022 | CNY | 7.99 | 7.45 | 7.98 | 7.45 | 7.45 | -0.46 (-5.82%) | 4,571,420 |
| 23 May 2022 | CNY | 7.98 | 7.62 | 7.62 | 7.91 | 7.91 | +0.29 (+3.81%) | 4,804,460 |
| 20 May 2022 | CNY | 7.73 | 7.55 | 7.65 | 7.62 | 7.62 | -0.01 (-0.13%) | 3,940,380 |
