| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.33 | 5.47 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 4,000,353 |
| 11 Jul 2022 | CNY | 5.43 | 5.43 | 5.31 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,069,401 |
| 8 Jul 2022 | CNY | 5.39 | 5.44 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 3,086,246 |
| 7 Jul 2022 | CNY | 5.38 | 5.47 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 4,056,500 |
| 6 Jul 2022 | CNY | 5.52 | 5.53 | 5.33 | 5.39 | 5.39 | -0.09 (-1.64%) | 4,830,700 |
| 5 Jul 2022 | CNY | 5.53 | 5.58 | 5.44 | 5.48 | 5.48 | -0.06 (-1.08%) | 4,504,200 |
| 4 Jul 2022 | CNY | 5.66 | 5.69 | 5.48 | 5.54 | 5.54 | -0.13 (-2.29%) | 6,685,500 |
| 1 Jul 2022 | CNY | 5.75 | 5.76 | 5.56 | 5.67 | 5.67 | -0.13 (-2.24%) | 8,936,379 |
| 30 Jun 2022 | CNY | 5.94 | 5.97 | 5.73 | 5.8 | 5.8 | -0.23 (-3.81%) | 14,435,457 |
| 29 Jun 2022 | CNY | 5.82 | 6.15 | 5.82 | 6.03 | 6.03 | +0.19 (+3.25%) | 19,747,929 |
| 28 Jun 2022 | CNY | 5.83 | 5.88 | 5.77 | 5.84 | 5.84 | +0.01 (+0.17%) | 7,303,448 |
| 27 Jun 2022 | CNY | 5.96 | 6 | 5.8 | 5.83 | 5.83 | -0.11 (-1.85%) | 10,018,254 |
| 24 Jun 2022 | CNY | 6.1 | 6.14 | 5.9 | 5.94 | 5.94 | -0.2 (-3.26%) | 14,698,952 |
| 23 Jun 2022 | CNY | 6.04 | 6.19 | 5.91 | 6.14 | 6.14 | +0.05 (+0.82%) | 16,161,222 |
| 22 Jun 2022 | CNY | 6.28 | 6.34 | 5.95 | 6.09 | 6.09 | -0.27 (-4.25%) | 26,844,253 |
| 21 Jun 2022 | CNY | 6.42 | 6.93 | 6.27 | 6.36 | 6.36 | -0.37 (-5.50%) | 45,899,694 |
| 20 Jun 2022 | CNY | 6.07 | 6.73 | 6.02 | 6.73 | 6.73 | +0.61 (+9.97%) | 45,022,188 |
| 17 Jun 2022 | CNY | 6.4 | 6.6 | 5.9 | 6.12 | 6.12 | -0.28 (-4.38%) | 35,978,164 |
| 16 Jun 2022 | CNY | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | +0.58 (+9.97%) | 6,850,837 |
| 15 Jun 2022 | CNY | 5.31 | 5.82 | 5.26 | 5.82 | 5.82 | +0.53 (+10.02%) | 18,815,639 |
| 14 Jun 2022 | CNY | 5.02 | 5.3 | 5.01 | 5.29 | 5.29 | +0.24 (+4.75%) | 11,948,252 |
| 13 Jun 2022 | CNY | 5.06 | 5.15 | 4.97 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,245,600 |
| 10 Jun 2022 | CNY | 5.06 | 5.14 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 3,957,565 |
| 9 Jun 2022 | CNY | 5.12 | 5.18 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 4,101,500 |
| 8 Jun 2022 | CNY | 5.3 | 5.32 | 5.09 | 5.17 | 5.17 | -0.13 (-2.45%) | 6,607,400 |
| 7 Jun 2022 | CNY | 5.15 | 5.44 | 5.15 | 5.3 | 5.3 | +0.11 (+2.12%) | 8,574,820 |
| 6 Jun 2022 | CNY | 5.05 | 5.2 | 5.03 | 5.19 | 5.19 | +0.14 (+2.77%) | 6,354,700 |
| 2 Jun 2022 | CNY | 5.12 | 5.13 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 5,164,857 |
| 1 Jun 2022 | CNY | 5.17 | 5.27 | 5.03 | 5.11 | 5.11 | -0.07 (-1.35%) | 6,370,900 |
| 31 May 2022 | CNY | 5.06 | 5.19 | 4.95 | 5.18 | 5.18 | +0.09 (+1.77%) | 5,295,912 |
