| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 3.637 | 3.648 | 3.636 | 3.644 | 3.644 | -0.009 (-0.25%) | 3,817,300 |
| 18 Jul 2022 | CNY | 3.643 | 3.689 | 3.643 | 3.653 | 3.653 | +0.014 (+0.38%) | 3,793,800 |
| 15 Jul 2022 | CNY | 3.65 | 3.654 | 3.636 | 3.639 | 3.639 | -0.029 (-0.79%) | 5,248,500 |
| 14 Jul 2022 | CNY | 3.669 | 3.679 | 3.666 | 3.668 | 3.668 | +0.004 (+0.11%) | 7,205,400 |
| 13 Jul 2022 | CNY | 3.671 | 3.673 | 3.658 | 3.664 | 3.664 | -0.021 (-0.57%) | 5,826,970 |
| 12 Jul 2022 | CNY | 3.678 | 3.769 | 3.676 | 3.685 | 3.685 | -0.002 (-0.05%) | 8,266,000 |
| 11 Jul 2022 | CNY | 3.7 | 3.7 | 3.679 | 3.687 | 3.687 | -0.007 (-0.19%) | 3,439,600 |
| 8 Jul 2022 | CNY | 3.684 | 3.699 | 3.682 | 3.694 | 3.694 | 0.0 (0.0%) | 4,626,700 |
| 7 Jul 2022 | CNY | 3.73 | 3.73 | 3.645 | 3.694 | 3.694 | -0.046 (-1.23%) | 5,382,800 |
| 6 Jul 2022 | CNY | 3.796 | 3.796 | 3.73 | 3.74 | 3.74 | -0.075 (-1.97%) | 5,943,800 |
| 5 Jul 2022 | CNY | 3.817 | 3.819 | 3.811 | 3.815 | 3.815 | -0.005 (-0.13%) | 5,218,400 |
| 4 Jul 2022 | CNY | 3.807 | 3.832 | 3.807 | 3.82 | 3.82 | +0.018 (+0.47%) | 5,528,200 |
| 1 Jul 2022 | CNY | 3.818 | 3.818 | 3.781 | 3.802 | 3.802 | -0.029 (-0.76%) | 11,233,500 |
| 30 Jun 2022 | CNY | 3.844 | 3.845 | 3.831 | 3.831 | 3.831 | -0.016 (-0.42%) | 7,444,290 |
| 29 Jun 2022 | CNY | 3.853 | 3.853 | 3.845 | 3.847 | 3.847 | -0.003 (-0.08%) | 4,826,400 |
| 28 Jun 2022 | CNY | 3.855 | 3.855 | 3.85 | 3.85 | 3.85 | -0.019 (-0.49%) | 4,553,300 |
| 27 Jun 2022 | CNY | 3.85 | 3.871 | 3.85 | 3.869 | 3.869 | +0.024 (+0.62%) | 5,299,800 |
| 24 Jun 2022 | CNY | 3.868 | 3.868 | 3.845 | 3.845 | 3.845 | -0.028 (-0.72%) | 9,437,500 |
| 23 Jun 2022 | CNY | 3.879 | 3.879 | 3.872 | 3.873 | 3.873 | +0.003 (+0.08%) | 6,699,000 |
| 22 Jun 2022 | CNY | 3.874 | 3.874 | 3.865 | 3.87 | 3.87 | -0.004 (-0.10%) | 5,535,100 |
| 21 Jun 2022 | CNY | 3.878 | 3.879 | 3.872 | 3.874 | 3.874 | -0.005 (-0.13%) | 5,968,800 |
| 20 Jun 2022 | CNY | 3.887 | 3.894 | 3.878 | 3.879 | 3.879 | -0.015 (-0.39%) | 6,351,100 |
| 17 Jun 2022 | CNY | 3.89 | 3.897 | 3.89 | 3.894 | 3.894 | +0.028 (+0.72%) | 8,168,300 |
| 16 Jun 2022 | CNY | 3.859 | 3.871 | 3.859 | 3.866 | 3.866 | +0.012 (+0.31%) | 7,740,950 |
| 15 Jun 2022 | CNY | 3.875 | 3.875 | 3.847 | 3.854 | 3.854 | -0.02 (-0.52%) | 8,676,900 |
| 14 Jun 2022 | CNY | 3.952 | 3.952 | 3.871 | 3.874 | 3.874 | -0.077 (-1.95%) | 5,403,600 |
| 13 Jun 2022 | CNY | 3.935 | 3.962 | 3.935 | 3.951 | 3.951 | +0.064 (+1.65%) | 6,875,500 |
| 10 Jun 2022 | CNY | 3.895 | 3.895 | 3.886 | 3.887 | 3.887 | -0.011 (-0.28%) | 3,110,300 |
| 9 Jun 2022 | CNY | 3.901 | 3.912 | 3.898 | 3.898 | 3.898 | +0.009 (+0.23%) | 6,323,500 |
| 8 Jun 2022 | CNY | 3.876 | 3.895 | 3.876 | 3.889 | 3.889 | +0.014 (+0.36%) | 3,847,390 |
