| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 3.82 | 3.9 | 3.74 | 3.9 | 3.9 | +0.1 (+2.63%) | 13,738,598 |
| 1 Jul 2022 | CNY | 3.82 | 3.85 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 8,085,655 |
| 30 Jun 2022 | CNY | 3.85 | 3.87 | 3.82 | 3.82 | 3.82 | -0.06 (-1.55%) | 9,750,763 |
| 29 Jun 2022 | CNY | 3.86 | 3.9 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 10,073,756 |
| 28 Jun 2022 | CNY | 3.8 | 3.87 | 3.8 | 3.87 | 3.87 | +0.07 (+1.84%) | 12,499,753 |
| 27 Jun 2022 | CNY | 3.84 | 3.86 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 17,082,527 |
| 24 Jun 2022 | CNY | 3.86 | 3.9 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 9,733,291 |
| 23 Jun 2022 | CNY | 3.87 | 3.89 | 3.82 | 3.86 | 3.86 | -0.01 (-0.26%) | 13,839,299 |
| 22 Jun 2022 | CNY | 3.92 | 3.95 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 12,324,873 |
| 21 Jun 2022 | CNY | 3.94 | 4.07 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 12,019,558 |
| 20 Jun 2022 | CNY | 3.93 | 4 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 13,460,562 |
| 17 Jun 2022 | CNY | 3.95 | 4.01 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 11,909,025 |
| 16 Jun 2022 | CNY | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 15,936,152 |
| 15 Jun 2022 | CNY | 4.02 | 4.09 | 4.02 | 4.05 | 4.05 | +0.02 (+0.50%) | 19,542,574 |
| 14 Jun 2022 | CNY | 3.9 | 4.05 | 3.9 | 4.03 | 4.03 | +0.09 (+2.28%) | 21,891,455 |
| 13 Jun 2022 | CNY | 4.03 | 4.06 | 3.92 | 3.94 | 3.94 | -0.11 (-2.72%) | 18,623,387 |
| 10 Jun 2022 | CNY | 3.91 | 4.1 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 20,405,049 |
| 9 Jun 2022 | CNY | 4.06 | 4.08 | 3.93 | 3.95 | 3.95 | -0.12 (-2.95%) | 20,933,530 |
| 8 Jun 2022 | CNY | 4.09 | 4.13 | 3.97 | 4.07 | 4.07 | -0.01 (-0.25%) | 20,317,300 |
| 7 Jun 2022 | CNY | 4.03 | 4.1 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 24,170,518 |
| 6 Jun 2022 | CNY | 3.93 | 4.08 | 3.9 | 4.07 | 4.07 | +0.14 (+3.56%) | 23,783,101 |
| 2 Jun 2022 | CNY | 3.84 | 3.94 | 3.8 | 3.93 | 3.93 | +0.07 (+1.81%) | 18,253,531 |
| 1 Jun 2022 | CNY | 3.85 | 3.9 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 16,630,099 |
| 31 May 2022 | CNY | 3.8 | 3.84 | 3.78 | 3.82 | 3.82 | -0.02 (-0.52%) | 12,626,622 |
| 30 May 2022 | CNY | 3.84 | 3.86 | 3.75 | 3.84 | 3.84 | +0.02 (+0.52%) | 12,788,653 |
| 27 May 2022 | CNY | 3.79 | 3.87 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 13,854,656 |
| 26 May 2022 | CNY | 3.81 | 3.84 | 3.74 | 3.8 | 3.8 | -0.02 (-0.52%) | 16,753,487 |
| 25 May 2022 | CNY | 3.68 | 3.83 | 3.65 | 3.82 | 3.82 | +0.17 (+4.66%) | 22,349,215 |
| 24 May 2022 | CNY | 3.83 | 3.84 | 3.64 | 3.65 | 3.65 | -0.18 (-4.70%) | 20,410,994 |
| 23 May 2022 | CNY | 3.74 | 3.88 | 3.71 | 3.83 | 3.83 | +0.11 (+2.96%) | 20,329,475 |
