| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 6.14 | 6.33 | 6.12 | 6.27 | 6.27 | +0.13 (+2.12%) | 6,460,081 |
| 1 Jul 2022 | CNY | 6.15 | 6.29 | 6.11 | 6.14 | 6.14 | -0.01 (-0.16%) | 4,403,007 |
| 30 Jun 2022 | CNY | 6.32 | 6.32 | 6.15 | 6.15 | 6.15 | -0.12 (-1.91%) | 6,134,315 |
| 29 Jun 2022 | CNY | 6.34 | 6.42 | 6.26 | 6.27 | 6.27 | 0.0 (0.0%) | 8,337,194 |
| 28 Jun 2022 | CNY | 6.05 | 6.5 | 6.05 | 6.27 | 6.27 | +0.19 (+3.13%) | 10,468,480 |
| 27 Jun 2022 | CNY | 6.23 | 6.26 | 6.05 | 6.08 | 6.08 | -0.16 (-2.56%) | 8,096,566 |
| 24 Jun 2022 | CNY | 6.1 | 6.28 | 6.06 | 6.24 | 6.24 | +0.16 (+2.63%) | 7,406,488 |
| 23 Jun 2022 | CNY | 6.02 | 6.1 | 5.94 | 6.08 | 6.08 | +0.07 (+1.16%) | 4,238,093 |
| 22 Jun 2022 | CNY | 6.09 | 6.1 | 5.96 | 6.01 | 6.01 | -0.06 (-0.99%) | 4,569,900 |
| 21 Jun 2022 | CNY | 6.16 | 6.17 | 5.99 | 6.07 | 6.07 | -0.12 (-1.94%) | 5,316,610 |
| 20 Jun 2022 | CNY | 6.21 | 6.26 | 6.08 | 6.19 | 6.19 | 0.0 (0.0%) | 8,203,959 |
| 17 Jun 2022 | CNY | 5.92 | 6.38 | 5.88 | 6.19 | 6.19 | +0.26 (+4.38%) | 17,803,261 |
| 16 Jun 2022 | CNY | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | +0.05 (+0.85%) | 6,218,755 |
| 15 Jun 2022 | CNY | 5.88 | 6.05 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 10,912,311 |
| 14 Jun 2022 | CNY | 5.62 | 5.88 | 5.58 | 5.85 | 5.85 | +0.17 (+2.99%) | 11,197,501 |
| 13 Jun 2022 | CNY | 5.56 | 5.74 | 5.54 | 5.68 | 5.68 | +0.09 (+1.61%) | 8,191,224 |
| 10 Jun 2022 | CNY | 5.58 | 5.62 | 5.54 | 5.59 | 5.59 | -0.01 (-0.18%) | 4,141,502 |
| 9 Jun 2022 | CNY | 5.67 | 5.73 | 5.57 | 5.6 | 5.6 | -0.08 (-1.41%) | 5,474,300 |
| 8 Jun 2022 | CNY | 5.66 | 5.77 | 5.53 | 5.68 | 5.68 | +0.02 (+0.35%) | 8,006,601 |
| 7 Jun 2022 | CNY | 5.6 | 5.79 | 5.57 | 5.66 | 5.66 | +0.04 (+0.71%) | 10,753,702 |
| 6 Jun 2022 | CNY | 5.59 | 5.65 | 5.51 | 5.62 | 5.62 | +0.02 (+0.36%) | 6,756,921 |
| 2 Jun 2022 | CNY | 5.64 | 5.67 | 5.5 | 5.6 | 5.6 | -0.04 (-0.71%) | 5,873,302 |
| 1 Jun 2022 | CNY | 5.58 | 5.77 | 5.56 | 5.64 | 5.64 | +0.02 (+0.36%) | 8,888,301 |
| 31 May 2022 | CNY | 5.6 | 5.68 | 5.49 | 5.62 | 5.62 | +0.03 (+0.54%) | 8,945,737 |
| 30 May 2022 | CNY | 5.7 | 5.72 | 5.53 | 5.59 | 5.59 | -0.15 (-2.61%) | 14,466,000 |
| 27 May 2022 | CNY | 6.27 | 6.28 | 5.6 | 5.74 | 5.74 | -0.19 (-3.20%) | 28,051,464 |
| 26 May 2022 | CNY | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | +0.54 (+10.02%) | 6,478,500 |
| 25 May 2022 | CNY | 5.37 | 5.41 | 5.28 | 5.39 | 5.39 | +0.02 (+0.37%) | 5,208,400 |
| 24 May 2022 | CNY | 5.71 | 5.73 | 5.36 | 5.37 | 5.37 | -0.29 (-5.12%) | 10,291,801 |
| 23 May 2022 | CNY | 5.42 | 5.78 | 5.42 | 5.66 | 5.66 | +0.25 (+4.62%) | 10,231,800 |
