| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 6.05 | 6.18 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 67,155,393 |
| 11 Jul 2022 | CNY | 6.16 | 6.17 | 6.04 | 6.05 | 6.05 | -0.14 (-2.26%) | 63,634,217 |
| 8 Jul 2022 | CNY | 6.21 | 6.25 | 6.13 | 6.19 | 6.19 | -0.01 (-0.16%) | 37,759,905 |
| 7 Jul 2022 | CNY | 6.25 | 6.27 | 6.18 | 6.2 | 6.2 | -0.03 (-0.48%) | 45,325,330 |
| 6 Jul 2022 | CNY | 6.32 | 6.34 | 6.21 | 6.23 | 6.23 | -0.12 (-1.89%) | 75,662,912 |
| 5 Jul 2022 | CNY | 6.18 | 6.44 | 6.17 | 6.35 | 6.35 | +0.18 (+2.92%) | 126,142,921 |
| 4 Jul 2022 | CNY | 6.13 | 6.21 | 6.11 | 6.17 | 6.17 | -0.01 (-0.16%) | 62,614,828 |
| 1 Jul 2022 | CNY | 6.04 | 6.19 | 5.99 | 6.18 | 6.18 | +0.16 (+2.66%) | 99,583,284 |
| 30 Jun 2022 | CNY | 6.04 | 6.06 | 5.98 | 6.02 | 6.02 | -0.21 (-3.37%) | 64,381,176 |
| 29 Jun 2022 | CNY | 6.27 | 6.32 | 6.23 | 6.23 | 6.23 | -0.02 (-0.32%) | 95,927,674 |
| 28 Jun 2022 | CNY | 6.24 | 6.26 | 6.19 | 6.25 | 6.25 | +0.03 (+0.48%) | 67,837,301 |
| 27 Jun 2022 | CNY | 6.28 | 6.3 | 6.21 | 6.22 | 6.22 | -0.06 (-0.96%) | 111,701,203 |
| 24 Jun 2022 | CNY | 6.3 | 6.3 | 6.23 | 6.28 | 6.28 | +0.01 (+0.16%) | 73,624,982 |
| 23 Jun 2022 | CNY | 6.23 | 6.28 | 6.21 | 6.27 | 6.27 | +0.04 (+0.64%) | 51,164,234 |
| 22 Jun 2022 | CNY | 6.32 | 6.34 | 6.23 | 6.23 | 6.23 | -0.1 (-1.58%) | 74,481,491 |
| 21 Jun 2022 | CNY | 6.4 | 6.43 | 6.28 | 6.33 | 6.33 | -0.08 (-1.25%) | 95,594,685 |
| 20 Jun 2022 | CNY | 6.42 | 6.46 | 6.3 | 6.41 | 6.41 | -0.02 (-0.31%) | 88,536,436 |
| 17 Jun 2022 | CNY | 6.52 | 6.52 | 6.39 | 6.43 | 6.43 | -0.13 (-1.98%) | 101,103,147 |
| 16 Jun 2022 | CNY | 6.68 | 6.75 | 6.55 | 6.56 | 6.56 | -0.12 (-1.80%) | 66,932,459 |
| 15 Jun 2022 | CNY | 6.62 | 6.78 | 6.61 | 6.68 | 6.68 | +0.05 (+0.75%) | 83,379,330 |
| 14 Jun 2022 | CNY | 6.45 | 6.65 | 6.42 | 6.63 | 6.63 | +0.11 (+1.69%) | 74,014,648 |
| 13 Jun 2022 | CNY | 6.64 | 6.64 | 6.47 | 6.52 | 6.52 | -0.16 (-2.40%) | 76,154,014 |
| 10 Jun 2022 | CNY | 6.61 | 6.7 | 6.55 | 6.68 | 6.68 | +0.03 (+0.45%) | 70,041,333 |
| 9 Jun 2022 | CNY | 6.6 | 6.67 | 6.56 | 6.65 | 6.65 | +0.03 (+0.45%) | 63,843,514 |
| 8 Jun 2022 | CNY | 6.52 | 6.63 | 6.48 | 6.62 | 6.62 | +0.12 (+1.85%) | 92,029,253 |
| 7 Jun 2022 | CNY | 6.52 | 6.54 | 6.44 | 6.5 | 6.5 | -0.05 (-0.76%) | 80,130,124 |
| 6 Jun 2022 | CNY | 6.5 | 6.57 | 6.38 | 6.55 | 6.55 | +0.05 (+0.77%) | 103,766,837 |
| 2 Jun 2022 | CNY | 6.4 | 6.53 | 6.39 | 6.5 | 6.5 | +0.06 (+0.93%) | 56,769,836 |
| 1 Jun 2022 | CNY | 6.4 | 6.45 | 6.35 | 6.44 | 6.44 | +0.04 (+0.63%) | 51,543,374 |
| 31 May 2022 | CNY | 6.38 | 6.4 | 6.31 | 6.4 | 6.4 | +0.02 (+0.31%) | 52,052,407 |
