| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 7.15 | 7.18 | 7.01 | 7.05 | 7.05 | -0.09 (-1.26%) | 9,688,068 |
| 11 Jul 2022 | CNY | 7.2 | 7.31 | 7.04 | 7.14 | 7.14 | -0.04 (-0.56%) | 17,449,597 |
| 8 Jul 2022 | CNY | 6.92 | 7.2 | 6.88 | 7.18 | 7.18 | +0.29 (+4.21%) | 25,384,418 |
| 7 Jul 2022 | CNY | 6.74 | 6.96 | 6.7 | 6.89 | 6.89 | +0.16 (+2.38%) | 14,004,361 |
| 6 Jul 2022 | CNY | 6.67 | 6.99 | 6.62 | 6.73 | 6.73 | +0.06 (+0.90%) | 15,806,355 |
| 5 Jul 2022 | CNY | 6.67 | 6.75 | 6.21 | 6.67 | 6.67 | -0.06 (-0.89%) | 26,382,080 |
| 4 Jul 2022 | CNY | 6.68 | 6.82 | 6.57 | 6.73 | 6.73 | +0.07 (+1.05%) | 6,647,290 |
| 1 Jul 2022 | CNY | 6.83 | 6.98 | 6.66 | 6.66 | 6.66 | -0.11 (-1.62%) | 6,816,060 |
| 30 Jun 2022 | CNY | 6.61 | 6.95 | 6.55 | 6.77 | 6.77 | +0.22 (+3.36%) | 13,262,150 |
| 29 Jun 2022 | CNY | 6.74 | 6.84 | 6.55 | 6.55 | 6.55 | -0.21 (-3.11%) | 9,658,809 |
| 28 Jun 2022 | CNY | 6.81 | 6.95 | 6.67 | 6.76 | 6.76 | +0.04 (+0.60%) | 11,290,169 |
| 27 Jun 2022 | CNY | 6.89 | 6.9 | 6.63 | 6.72 | 6.72 | -0.02 (-0.30%) | 9,842,530 |
| 24 Jun 2022 | CNY | 7.01 | 7.02 | 6.72 | 6.74 | 6.74 | -0.24 (-3.44%) | 12,100,000 |
| 23 Jun 2022 | CNY | 6.79 | 7.05 | 6.75 | 6.98 | 6.98 | +0.18 (+2.65%) | 12,017,390 |
| 22 Jun 2022 | CNY | 6.96 | 6.99 | 6.76 | 6.8 | 6.8 | -0.06 (-0.87%) | 7,937,578 |
| 21 Jun 2022 | CNY | 7.05 | 7.12 | 6.78 | 6.86 | 6.86 | -0.06 (-0.87%) | 13,460,420 |
| 20 Jun 2022 | CNY | 6.48 | 6.98 | 6.38 | 6.92 | 6.92 | +0.57 (+8.98%) | 20,749,610 |
| 17 Jun 2022 | CNY | 6.3 | 6.45 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 9,017,539 |
| 16 Jun 2022 | CNY | 6.5 | 6.52 | 6.32 | 6.4 | 6.4 | +0.01 (+0.16%) | 10,672,920 |
| 15 Jun 2022 | CNY | 6.27 | 6.53 | 6.19 | 6.39 | 6.39 | +0.16 (+2.57%) | 13,361,945 |
| 14 Jun 2022 | CNY | 6.28 | 6.34 | 6.1 | 6.23 | 6.23 | -0.07 (-1.11%) | 10,141,086 |
| 13 Jun 2022 | CNY | 6.37 | 6.43 | 6.15 | 6.3 | 6.3 | -0.08 (-1.25%) | 16,639,883 |
| 10 Jun 2022 | CNY | 6.27 | 6.49 | 6.27 | 6.38 | 6.38 | +0.05 (+0.79%) | 12,512,665 |
| 9 Jun 2022 | CNY | 6.26 | 6.33 | 6.14 | 6.33 | 6.33 | +0.09 (+1.44%) | 13,553,351 |
| 8 Jun 2022 | CNY | 6.16 | 6.39 | 6.08 | 6.24 | 6.24 | +0.14 (+2.30%) | 16,619,390 |
| 7 Jun 2022 | CNY | 6.06 | 6.12 | 5.9 | 6.1 | 6.1 | +0.08 (+1.33%) | 15,357,476 |
| 6 Jun 2022 | CNY | 5.83 | 6.07 | 5.73 | 6.02 | 6.02 | +0.3 (+5.24%) | 18,058,970 |
| 2 Jun 2022 | CNY | 5.53 | 5.77 | 5.47 | 5.72 | 5.72 | +0.25 (+4.57%) | 16,444,430 |
| 1 Jun 2022 | CNY | 5.3 | 5.52 | 5.3 | 5.47 | 5.47 | +0.14 (+2.63%) | 9,109,200 |
| 31 May 2022 | CNY | 5.33 | 5.36 | 5.21 | 5.33 | 5.33 | +0.01 (+0.19%) | 6,175,735 |
