| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.55 | 7.91 | 7.5 | 7.85 | 7.85 | +0.31 (+4.11%) | 4,313,605 |
| 1 Jul 2022 | CNY | 7.62 | 7.67 | 7.53 | 7.54 | 7.54 | -0.08 (-1.05%) | 1,676,900 |
| 30 Jun 2022 | CNY | 7.56 | 7.71 | 7.56 | 7.62 | 7.62 | +0.06 (+0.79%) | 1,999,001 |
| 29 Jun 2022 | CNY | 7.67 | 7.71 | 7.55 | 7.56 | 7.56 | -0.13 (-1.69%) | 2,474,247 |
| 28 Jun 2022 | CNY | 7.68 | 7.71 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 1,951,401 |
| 27 Jun 2022 | CNY | 7.57 | 7.74 | 7.56 | 7.65 | 7.65 | +0.1 (+1.32%) | 4,197,356 |
| 24 Jun 2022 | CNY | 7.53 | 7.68 | 7.51 | 7.55 | 7.55 | +0.03 (+0.40%) | 2,285,824 |
| 23 Jun 2022 | CNY | 7.49 | 7.56 | 7.45 | 7.52 | 7.52 | +0.04 (+0.53%) | 1,858,024 |
| 22 Jun 2022 | CNY | 7.51 | 7.59 | 7.48 | 7.48 | 7.48 | -0.11 (-1.45%) | 1,637,200 |
| 21 Jun 2022 | CNY | 7.62 | 7.69 | 7.51 | 7.59 | 7.59 | -0.03 (-0.39%) | 2,187,698 |
| 20 Jun 2022 | CNY | 7.51 | 7.64 | 7.48 | 7.62 | 7.62 | +0.05 (+0.66%) | 2,334,263 |
| 17 Jun 2022 | CNY | 7.59 | 7.65 | 7.47 | 7.57 | 7.57 | -0.04 (-0.53%) | 2,304,100 |
| 16 Jun 2022 | CNY | 7.6 | 7.7 | 7.57 | 7.61 | 7.61 | +0.01 (+0.13%) | 2,739,504 |
| 15 Jun 2022 | CNY | 7.73 | 7.75 | 7.59 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,907,500 |
| 14 Jun 2022 | CNY | 7.72 | 7.75 | 7.51 | 7.7 | 7.7 | -0.02 (-0.26%) | 2,346,500 |
| 13 Jun 2022 | CNY | 7.75 | 7.76 | 7.61 | 7.72 | 7.72 | -0.07 (-0.90%) | 2,648,800 |
| 10 Jun 2022 | CNY | 7.78 | 7.85 | 7.7 | 7.79 | 7.79 | -0.04 (-0.51%) | 3,697,573 |
| 9 Jun 2022 | CNY | 7.88 | 8.02 | 7.79 | 7.83 | 7.83 | -0.05 (-0.63%) | 4,241,202 |
| 8 Jun 2022 | CNY | 7.99 | 7.99 | 7.73 | 7.88 | 7.88 | -0.11 (-1.38%) | 3,743,000 |
| 7 Jun 2022 | CNY | 7.87 | 8.03 | 7.78 | 7.99 | 7.99 | +0.1 (+1.27%) | 4,446,098 |
| 6 Jun 2022 | CNY | 7.83 | 7.98 | 7.8 | 7.89 | 7.89 | +0.04 (+0.51%) | 2,814,301 |
| 2 Jun 2022 | CNY | 7.77 | 7.86 | 7.71 | 7.85 | 7.85 | +0.06 (+0.77%) | 2,587,800 |
| 1 Jun 2022 | CNY | 7.77 | 7.85 | 7.7 | 7.79 | 7.79 | +0.02 (+0.26%) | 2,217,300 |
| 31 May 2022 | CNY | 7.7 | 7.79 | 7.61 | 7.77 | 7.77 | +0.06 (+0.78%) | 2,198,600 |
| 30 May 2022 | CNY | 7.67 | 7.74 | 7.65 | 7.71 | 7.71 | +0.01 (+0.13%) | 1,880,754 |
| 27 May 2022 | CNY | 7.82 | 7.83 | 7.65 | 7.7 | 7.7 | -0.08 (-1.03%) | 2,843,400 |
| 26 May 2022 | CNY | 7.75 | 7.86 | 7.63 | 7.78 | 7.78 | +0.02 (+0.26%) | 4,286,500 |
| 25 May 2022 | CNY | 7.49 | 7.76 | 7.49 | 7.76 | 7.76 | +0.24 (+3.19%) | 2,875,800 |
| 24 May 2022 | CNY | 7.92 | 7.92 | 7.5 | 7.52 | 7.52 | -0.4 (-5.05%) | 5,047,700 |
| 23 May 2022 | CNY | 7.78 | 7.99 | 7.74 | 7.92 | 7.92 | +0.12 (+1.54%) | 5,067,920 |
