| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2022 | CNY | 6.51 | 6.51 | 6.4 | 6.43 | 6.43 | -0.1 (-1.53%) | 5,415,199 |
| 7 Jul 2022 | CNY | 6.39 | 6.54 | 6.39 | 6.53 | 6.53 | +0.12 (+1.87%) | 5,632,534 |
| 6 Jul 2022 | CNY | 6.47 | 6.48 | 6.36 | 6.41 | 6.41 | -0.08 (-1.23%) | 5,151,395 |
| 5 Jul 2022 | CNY | 6.56 | 6.59 | 6.44 | 6.49 | 6.49 | -0.08 (-1.22%) | 7,077,518 |
| 4 Jul 2022 | CNY | 6.7 | 6.73 | 6.55 | 6.57 | 6.57 | -0.09 (-1.35%) | 10,384,243 |
| 1 Jul 2022 | CNY | 6.38 | 6.73 | 6.38 | 6.66 | 6.66 | +0.22 (+3.42%) | 18,497,924 |
| 30 Jun 2022 | CNY | 6.35 | 6.49 | 6.3 | 6.44 | 6.44 | +0.01 (+0.16%) | 11,093,425 |
| 29 Jun 2022 | CNY | 6.29 | 6.66 | 6.27 | 6.43 | 6.43 | +0.11 (+1.74%) | 14,136,407 |
| 28 Jun 2022 | CNY | 6.28 | 6.33 | 6.24 | 6.32 | 6.32 | +0.06 (+0.96%) | 4,732,460 |
| 27 Jun 2022 | CNY | 6.24 | 6.34 | 6.23 | 6.26 | 6.26 | +0.02 (+0.32%) | 4,671,370 |
| 24 Jun 2022 | CNY | 6.24 | 6.25 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 2,952,110 |
| 23 Jun 2022 | CNY | 6.13 | 6.24 | 6.12 | 6.23 | 6.23 | +0.08 (+1.30%) | 3,408,510 |
| 22 Jun 2022 | CNY | 6.23 | 6.26 | 6.14 | 6.15 | 6.15 | -0.1 (-1.60%) | 3,648,100 |
| 21 Jun 2022 | CNY | 6.27 | 6.3 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 3,746,278 |
| 20 Jun 2022 | CNY | 6.25 | 6.3 | 6.21 | 6.29 | 6.29 | +0.04 (+0.64%) | 3,445,871 |
| 17 Jun 2022 | CNY | 6.27 | 6.27 | 6.16 | 6.25 | 6.25 | -0.05 (-0.79%) | 4,569,442 |
| 16 Jun 2022 | CNY | 6.24 | 6.31 | 6.22 | 6.3 | 6.3 | +0.07 (+1.12%) | 4,014,751 |
| 15 Jun 2022 | CNY | 6.22 | 6.31 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 4,978,752 |
| 14 Jun 2022 | CNY | 6.13 | 6.21 | 6.08 | 6.21 | 6.21 | +0.04 (+0.65%) | 4,057,900 |
| 13 Jun 2022 | CNY | 6.28 | 6.31 | 6.1 | 6.17 | 6.17 | -0.28 (-4.34%) | 5,830,200 |
| 10 Jun 2022 | CNY | 6.38 | 6.46 | 6.34 | 6.45 | 6.45 | +0.05 (+0.78%) | 4,594,442 |
| 9 Jun 2022 | CNY | 6.42 | 6.46 | 6.38 | 6.4 | 6.4 | -0.08 (-1.23%) | 3,546,900 |
| 8 Jun 2022 | CNY | 6.44 | 6.53 | 6.38 | 6.48 | 6.48 | +0.01 (+0.15%) | 5,152,780 |
| 7 Jun 2022 | CNY | 6.46 | 6.51 | 6.39 | 6.47 | 6.47 | 0.0 (0.0%) | 5,100,270 |
| 6 Jun 2022 | CNY | 6.5 | 6.53 | 6.45 | 6.47 | 6.47 | -0.04 (-0.61%) | 6,470,695 |
| 2 Jun 2022 | CNY | 6.57 | 6.69 | 6.47 | 6.51 | 6.51 | -0.15 (-2.25%) | 10,230,737 |
| 1 Jun 2022 | CNY | 6.49 | 6.83 | 6.39 | 6.66 | 6.66 | +0.19 (+2.94%) | 13,883,346 |
| 31 May 2022 | CNY | 6.41 | 6.5 | 6.36 | 6.47 | 6.47 | +0.09 (+1.41%) | 8,075,452 |
| 30 May 2022 | CNY | 6.31 | 6.48 | 6.31 | 6.38 | 6.38 | +0.08 (+1.27%) | 8,160,442 |
| 27 May 2022 | CNY | 6.3 | 6.35 | 6.25 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,403,300 |
