| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 9.96 | 9.73 | 9.9 | 9.8 | 9.8 | -0.1 (-1.01%) | 1,691,480 |
| 4 Jul 2022 | CNY | 9.96 | 9.64 | 9.69 | 9.9 | 9.9 | +0.14 (+1.43%) | 1,755,300 |
| 1 Jul 2022 | CNY | 9.95 | 9.71 | 9.85 | 9.76 | 9.76 | -0.09 (-0.91%) | 1,706,900 |
| 30 Jun 2022 | CNY | 9.91 | 9.68 | 9.82 | 9.85 | 9.85 | +0.03 (+0.31%) | 2,608,960 |
| 29 Jun 2022 | CNY | 10.09 | 9.76 | 9.9 | 9.82 | 9.82 | -0.05 (-0.51%) | 2,963,640 |
| 28 Jun 2022 | CNY | 9.94 | 9.6 | 9.8 | 9.87 | 9.87 | +0.08 (+0.82%) | 4,087,980 |
| 27 Jun 2022 | CNY | 10.04 | 9.59 | 9.77 | 9.79 | 9.79 | +0.04 (+0.41%) | 4,507,480 |
| 24 Jun 2022 | CNY | 9.98 | 9.53 | 9.72 | 9.75 | 9.75 | +0.07 (+0.72%) | 4,080,240 |
| 23 Jun 2022 | CNY | 10.07 | 9.07 | 9.29 | 9.68 | 9.68 | +0.39 (+4.20%) | 6,996,340 |
| 22 Jun 2022 | CNY | 9.49 | 8.81 | 8.94 | 9.29 | 9.29 | +0.36 (+4.03%) | 4,683,720 |
| 21 Jun 2022 | CNY | 9.09 | 8.83 | 8.94 | 8.93 | 8.93 | +0.03 (+0.34%) | 1,384,340 |
| 20 Jun 2022 | CNY | 8.96 | 8.76 | 8.86 | 8.9 | 8.9 | +0.1 (+1.14%) | 1,373,100 |
| 17 Jun 2022 | CNY | 8.82 | 8.58 | 8.76 | 8.8 | 8.8 | +0.07 (+0.80%) | 1,099,780 |
| 16 Jun 2022 | CNY | 8.87 | 8.69 | 8.72 | 8.73 | 8.73 | -0.03 (-0.34%) | 802,880 |
| 15 Jun 2022 | CNY | 8.91 | 8.75 | 8.91 | 8.76 | 8.76 | -0.16 (-1.79%) | 1,363,800 |
| 14 Jun 2022 | CNY | 8.93 | 8.64 | 8.78 | 8.92 | 8.92 | +0.08 (+0.90%) | 1,780,620 |
| 13 Jun 2022 | CNY | 8.98 | 8.79 | 8.91 | 8.84 | 8.84 | -0.08 (-0.90%) | 984,660 |
| 10 Jun 2022 | CNY | 8.98 | 8.74 | 8.81 | 8.92 | 8.92 | +0.09 (+1.02%) | 839,010 |
| 9 Jun 2022 | CNY | 9.11 | 8.82 | 9.05 | 8.83 | 8.83 | -0.32 (-3.50%) | 1,602,760 |
| 8 Jun 2022 | CNY | 9.32 | 9 | 9.27 | 9.15 | 9.15 | -0.11 (-1.19%) | 1,369,700 |
| 7 Jun 2022 | CNY | 9.31 | 9.13 | 9.21 | 9.26 | 9.26 | +0.05 (+0.54%) | 1,511,620 |
| 6 Jun 2022 | CNY | 9.25 | 8.98 | 9.04 | 9.21 | 9.21 | +0.17 (+1.88%) | 1,992,400 |
| 2 Jun 2022 | CNY | 9.15 | 8.96 | 9.1 | 9.04 | 9.04 | -0.06 (-0.66%) | 995,000 |
| 1 Jun 2022 | CNY | 9.13 | 9.01 | 9.05 | 9.1 | 9.1 | +0.03 (+0.33%) | 934,540 |
| 31 May 2022 | CNY | 9.1 | 8.94 | 9.09 | 9.07 | 9.07 | +0.04 (+0.44%) | 791,420 |
| 30 May 2022 | CNY | 9.11 | 8.93 | 9.05 | 9.03 | 9.03 | -0.02 (-0.22%) | 811,180 |
| 27 May 2022 | CNY | 9.15 | 9 | 9.07 | 9.05 | 9.05 | -0.05 (-0.55%) | 894,380 |
| 26 May 2022 | CNY | 9.1 | 8.79 | 8.88 | 9.1 | 9.1 | +0.18 (+2.02%) | 1,589,600 |
| 25 May 2022 | CNY | 8.99 | 8.81 | 8.94 | 8.92 | 8.92 | +0.03 (+0.34%) | 1,386,400 |
| 24 May 2022 | CNY | 9.39 | 8.84 | 9.39 | 8.89 | 8.89 | -0.44 (-4.72%) | 2,043,800 |
