| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 7.83 | 7.87 | 7.69 | 7.75 | 7.75 | -0.07 (-0.90%) | 10,652,506 |
| 6 Jul 2022 | CNY | 8.08 | 8.1 | 7.8 | 7.82 | 7.82 | -0.29 (-3.58%) | 12,090,454 |
| 5 Jul 2022 | CNY | 8.4 | 8.41 | 8.02 | 8.11 | 8.11 | -0.17 (-2.05%) | 14,898,173 |
| 4 Jul 2022 | CNY | 8.17 | 8.43 | 8.08 | 8.28 | 8.28 | +0.14 (+1.72%) | 18,272,292 |
| 1 Jul 2022 | CNY | 7.9 | 8.28 | 7.88 | 8.14 | 8.14 | +0.42 (+5.44%) | 25,568,200 |
| 30 Jun 2022 | CNY | 7.66 | 7.77 | 7.6 | 7.72 | 7.72 | -0.07 (-0.90%) | 8,149,052 |
| 29 Jun 2022 | CNY | 7.95 | 7.95 | 7.78 | 7.79 | 7.79 | -0.17 (-2.14%) | 10,079,372 |
| 28 Jun 2022 | CNY | 8 | 8 | 7.87 | 7.96 | 7.96 | -0.04 (-0.50%) | 8,288,711 |
| 27 Jun 2022 | CNY | 7.86 | 8.07 | 7.81 | 8 | 8 | +0.14 (+1.78%) | 14,408,037 |
| 24 Jun 2022 | CNY | 7.8 | 7.99 | 7.74 | 7.86 | 7.86 | +0.07 (+0.90%) | 11,442,224 |
| 23 Jun 2022 | CNY | 7.57 | 7.79 | 7.51 | 7.79 | 7.79 | +0.22 (+2.91%) | 11,501,695 |
| 22 Jun 2022 | CNY | 7.7 | 7.71 | 7.55 | 7.57 | 7.57 | -0.13 (-1.69%) | 9,304,055 |
| 21 Jun 2022 | CNY | 7.79 | 7.87 | 7.61 | 7.7 | 7.7 | -0.12 (-1.53%) | 10,189,941 |
| 20 Jun 2022 | CNY | 7.95 | 8 | 7.79 | 7.82 | 7.82 | -0.18 (-2.25%) | 12,559,027 |
| 17 Jun 2022 | CNY | 7.88 | 8 | 7.78 | 8 | 8 | +0.06 (+0.76%) | 11,586,226 |
| 16 Jun 2022 | CNY | 8.06 | 8.2 | 7.91 | 7.94 | 7.94 | -0.17 (-2.10%) | 14,364,791 |
| 15 Jun 2022 | CNY | 8.28 | 8.31 | 8.11 | 8.11 | 8.11 | -0.19 (-2.29%) | 17,125,451 |
| 14 Jun 2022 | CNY | 8.2 | 8.37 | 8 | 8.3 | 8.3 | -0.08 (-0.95%) | 17,419,963 |
| 13 Jun 2022 | CNY | 8.73 | 8.73 | 8.18 | 8.38 | 8.38 | -0.44 (-4.99%) | 25,632,504 |
| 10 Jun 2022 | CNY | 8.72 | 8.92 | 8.62 | 8.82 | 8.82 | -0.01 (-0.11%) | 22,024,245 |
| 9 Jun 2022 | CNY | 8.43 | 9.04 | 8.41 | 8.83 | 8.83 | +0.3 (+3.52%) | 31,495,226 |
| 8 Jun 2022 | CNY | 8.68 | 8.85 | 8.36 | 8.53 | 8.53 | -0.06 (-0.70%) | 25,441,048 |
| 7 Jun 2022 | CNY | 8.4 | 8.6 | 8.24 | 8.59 | 8.59 | +0.16 (+1.90%) | 19,390,830 |
| 6 Jun 2022 | CNY | 8.42 | 8.49 | 8.22 | 8.43 | 8.43 | -0.06 (-0.71%) | 18,091,164 |
| 2 Jun 2022 | CNY | 8.61 | 8.72 | 8.36 | 8.49 | 8.49 | -0.16 (-1.85%) | 21,647,365 |
| 1 Jun 2022 | CNY | 8.27 | 8.73 | 8.2 | 8.65 | 8.65 | +0.38 (+4.59%) | 29,747,825 |
| 31 May 2022 | CNY | 8.17 | 8.35 | 8.05 | 8.27 | 8.27 | -0.04 (-0.48%) | 19,902,345 |
| 30 May 2022 | CNY | 8.46 | 8.57 | 8.18 | 8.31 | 8.31 | -0.16 (-1.89%) | 19,343,471 |
| 27 May 2022 | CNY | 8.42 | 8.62 | 8.34 | 8.47 | 8.47 | +0.05 (+0.59%) | 20,735,639 |
| 26 May 2022 | CNY | 8.45 | 8.49 | 8.21 | 8.42 | 8.42 | 0.0 (0.0%) | 17,517,843 |
