| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 8.18 | 8.28 | 8.06 | 8.24 | 8.24 | +0.05 (+0.61%) | 26,872,457 |
| 12 Jul 2022 | CNY | 8.17 | 8.37 | 8.13 | 8.19 | 8.19 | +0.02 (+0.24%) | 26,070,161 |
| 11 Jul 2022 | CNY | 8.41 | 8.41 | 8.13 | 8.17 | 8.17 | -0.28 (-3.31%) | 34,057,185 |
| 8 Jul 2022 | CNY | 8.62 | 8.67 | 8.44 | 8.45 | 8.45 | -0.26 (-2.99%) | 44,404,924 |
| 7 Jul 2022 | CNY | 8.27 | 8.73 | 8.26 | 8.71 | 8.71 | +0.45 (+5.45%) | 70,892,582 |
| 6 Jul 2022 | CNY | 8.33 | 8.42 | 8.17 | 8.26 | 8.26 | -0.13 (-1.55%) | 31,438,614 |
| 5 Jul 2022 | CNY | 8.45 | 8.65 | 8.27 | 8.39 | 8.39 | -0.12 (-1.41%) | 47,478,806 |
| 4 Jul 2022 | CNY | 8.63 | 8.64 | 8.43 | 8.51 | 8.51 | -0.12 (-1.39%) | 39,588,907 |
| 1 Jul 2022 | CNY | 8.68 | 8.8 | 8.4 | 8.63 | 8.63 | -0.02 (-0.23%) | 58,246,318 |
| 30 Jun 2022 | CNY | 8.67 | 8.91 | 8.6 | 8.65 | 8.65 | -0.1 (-1.14%) | 63,376,407 |
| 29 Jun 2022 | CNY | 9.4 | 9.49 | 8.72 | 8.75 | 8.75 | -0.73 (-7.70%) | 124,887,316 |
| 28 Jun 2022 | CNY | 9.09 | 9.76 | 8.95 | 9.48 | 9.48 | +0.47 (+5.22%) | 152,150,819 |
| 27 Jun 2022 | CNY | 8.95 | 9.27 | 8.9 | 9.01 | 9.01 | 0.0 (0.0%) | 118,089,331 |
| 24 Jun 2022 | CNY | 9.13 | 9.2 | 8.88 | 9.01 | 9.01 | -0.19 (-2.07%) | 110,676,882 |
| 23 Jun 2022 | CNY | 8.92 | 9.6 | 8.9 | 9.2 | 9.2 | +0.31 (+3.49%) | 212,245,257 |
| 22 Jun 2022 | CNY | 8.08 | 8.89 | 8.07 | 8.89 | 8.89 | +0.81 (+10.02%) | 100,149,568 |
| 21 Jun 2022 | CNY | 8.09 | 8.14 | 8.01 | 8.08 | 8.08 | -0.08 (-0.98%) | 23,981,530 |
| 20 Jun 2022 | CNY | 8.15 | 8.22 | 8.06 | 8.16 | 8.16 | 0.0 (0.0%) | 27,498,382 |
| 17 Jun 2022 | CNY | 8.05 | 8.22 | 8 | 8.16 | 8.16 | +0.07 (+0.87%) | 31,495,398 |
| 16 Jun 2022 | CNY | 8.26 | 8.38 | 8.06 | 8.09 | 8.09 | -0.23 (-2.76%) | 43,352,383 |
| 15 Jun 2022 | CNY | 8.35 | 8.68 | 8.31 | 8.32 | 8.32 | -0.07 (-0.83%) | 78,140,314 |
| 14 Jun 2022 | CNY | 7.95 | 8.41 | 7.86 | 8.39 | 8.39 | +0.33 (+4.09%) | 65,720,657 |
| 13 Jun 2022 | CNY | 8.01 | 8.21 | 7.93 | 8.06 | 8.06 | +0.01 (+0.12%) | 33,695,813 |
| 10 Jun 2022 | CNY | 7.84 | 8.11 | 7.84 | 8.05 | 8.05 | +0.15 (+1.90%) | 33,542,201 |
| 9 Jun 2022 | CNY | 8.11 | 8.13 | 7.86 | 7.9 | 7.9 | -0.35 (-4.24%) | 39,033,843 |
| 8 Jun 2022 | CNY | 8.03 | 8.26 | 7.91 | 8.25 | 8.25 | +0.23 (+2.87%) | 49,841,498 |
| 7 Jun 2022 | CNY | 8.31 | 8.35 | 7.96 | 8.02 | 8.02 | -0.34 (-4.07%) | 57,397,488 |
| 6 Jun 2022 | CNY | 8.51 | 8.59 | 8.3 | 8.36 | 8.36 | -0.25 (-2.90%) | 65,870,402 |
| 2 Jun 2022 | CNY | 8.2 | 8.89 | 8.17 | 8.61 | 8.61 | +0.4 (+4.87%) | 90,398,518 |
| 1 Jun 2022 | CNY | 8.1 | 8.43 | 8.08 | 8.21 | 8.21 | +0.09 (+1.11%) | 54,345,127 |
