| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 5.08 | 4.66 | 4.73 | 4.94 | 4.94 | +0.24 (+5.11%) | 22,326,480 |
| 27 Jun 2022 | CNY | 4.89 | 4.41 | 4.43 | 4.7 | 4.7 | +0.24 (+5.38%) | 24,142,340 |
| 24 Jun 2022 | CNY | 4.47 | 4.37 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 6,874,100 |
| 23 Jun 2022 | CNY | 4.42 | 4.35 | 4.42 | 4.4 | 4.4 | -0.01 (-0.23%) | 6,092,600 |
| 22 Jun 2022 | CNY | 4.5 | 4.38 | 4.49 | 4.41 | 4.41 | -0.09 (-2%) | 8,873,020 |
| 21 Jun 2022 | CNY | 4.63 | 4.43 | 4.62 | 4.5 | 4.5 | -0.13 (-2.81%) | 10,373,800 |
| 20 Jun 2022 | CNY | 4.67 | 4.49 | 4.55 | 4.63 | 4.63 | +0.07 (+1.54%) | 9,795,900 |
| 17 Jun 2022 | CNY | 4.63 | 4.5 | 4.6 | 4.56 | 4.56 | -0.08 (-1.72%) | 10,525,680 |
| 16 Jun 2022 | CNY | 4.73 | 4.6 | 4.66 | 4.64 | 4.64 | -0.01 (-0.22%) | 11,761,300 |
| 15 Jun 2022 | CNY | 4.89 | 4.65 | 4.75 | 4.65 | 4.65 | -0.01 (-0.21%) | 15,670,390 |
| 14 Jun 2022 | CNY | 4.75 | 4.54 | 4.71 | 4.66 | 4.66 | -0.03 (-0.64%) | 12,699,420 |
| 13 Jun 2022 | CNY | 4.99 | 4.59 | 4.8 | 4.69 | 4.69 | -0.09 (-1.88%) | 22,040,640 |
| 10 Jun 2022 | CNY | 5.08 | 4.66 | 4.66 | 4.78 | 4.78 | +0.14 (+3.02%) | 28,416,860 |
| 9 Jun 2022 | CNY | 4.73 | 4.55 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 9,821,960 |
| 8 Jun 2022 | CNY | 4.72 | 4.54 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 9,882,700 |
| 7 Jun 2022 | CNY | 4.72 | 4.59 | 4.61 | 4.69 | 4.69 | +0.07 (+1.52%) | 11,259,710 |
| 6 Jun 2022 | CNY | 4.7 | 4.54 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 10,641,310 |
| 2 Jun 2022 | CNY | 4.66 | 4.48 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 9,863,500 |
| 1 Jun 2022 | CNY | 4.75 | 4.51 | 4.55 | 4.6 | 4.6 | +0.07 (+1.55%) | 19,976,200 |
| 31 May 2022 | CNY | 4.63 | 4.48 | 4.58 | 4.53 | 4.53 | 0.0 (0.0%) | 13,428,680 |
| 30 May 2022 | CNY | 4.59 | 4.36 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 20,018,370 |
| 27 May 2022 | CNY | 4.63 | 4.33 | 4.42 | 4.57 | 4.57 | +0.15 (+3.39%) | 21,763,270 |
| 26 May 2022 | CNY | 4.5 | 4.16 | 4.25 | 4.42 | 4.42 | +0.19 (+4.49%) | 19,626,710 |
| 25 May 2022 | CNY | 4.26 | 4.16 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 6,867,200 |
| 24 May 2022 | CNY | 4.41 | 4.17 | 4.38 | 4.2 | 4.2 | -0.18 (-4.11%) | 10,870,140 |
| 23 May 2022 | CNY | 4.39 | 4.26 | 4.28 | 4.38 | 4.38 | +0.1 (+2.34%) | 14,079,530 |
| 20 May 2022 | CNY | 4.32 | 4.19 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 12,529,000 |
| 19 May 2022 | CNY | 4.3 | 4.21 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 13,783,500 |
| 18 May 2022 | CNY | 4.45 | 4.09 | 4.13 | 4.34 | 4.34 | +0.24 (+5.85%) | 22,764,800 |
| 17 May 2022 | CNY | 4.31 | 4.07 | 4.31 | 4.1 | 4.1 | -0.24 (-5.53%) | 16,355,400 |
