| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 5.25 | 5.3 | 5.16 | 5.2 | 5.2 | -0.1 (-1.89%) | 8,352,336 |
| 5 Jul 2022 | CNY | 5.26 | 5.41 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 13,140,879 |
| 4 Jul 2022 | CNY | 5.24 | 5.28 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 8,867,194 |
| 1 Jul 2022 | CNY | 5.25 | 5.33 | 5.18 | 5.24 | 5.24 | -0.01 (-0.19%) | 9,040,500 |
| 30 Jun 2022 | CNY | 5.27 | 5.33 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 10,195,900 |
| 29 Jun 2022 | CNY | 5.42 | 5.52 | 5.27 | 5.27 | 5.27 | -0.19 (-3.48%) | 13,890,800 |
| 28 Jun 2022 | CNY | 5.38 | 5.48 | 5.26 | 5.46 | 5.46 | +0.13 (+2.44%) | 14,566,393 |
| 27 Jun 2022 | CNY | 5.33 | 5.38 | 5.29 | 5.33 | 5.33 | 0.0 (0.0%) | 8,526,481 |
| 24 Jun 2022 | CNY | 5.37 | 5.42 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 10,410,200 |
| 23 Jun 2022 | CNY | 5.21 | 5.4 | 5.18 | 5.4 | 5.4 | +0.18 (+3.45%) | 13,272,301 |
| 22 Jun 2022 | CNY | 5.29 | 5.45 | 5.18 | 5.22 | 5.22 | -0.06 (-1.14%) | 15,316,190 |
| 21 Jun 2022 | CNY | 5.48 | 5.55 | 5.23 | 5.28 | 5.28 | -0.17 (-3.12%) | 15,301,000 |
| 20 Jun 2022 | CNY | 5.42 | 5.67 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 16,801,900 |
| 17 Jun 2022 | CNY | 5.48 | 5.63 | 5.37 | 5.41 | 5.41 | -0.12 (-2.17%) | 18,249,600 |
| 16 Jun 2022 | CNY | 5.4 | 5.64 | 5.34 | 5.53 | 5.53 | +0.05 (+0.91%) | 22,738,754 |
| 15 Jun 2022 | CNY | 5.39 | 5.89 | 5.39 | 5.48 | 5.48 | +0.08 (+1.48%) | 32,380,895 |
| 14 Jun 2022 | CNY | 5.4 | 5.43 | 5.16 | 5.4 | 5.4 | -0.13 (-2.35%) | 27,616,313 |
| 13 Jun 2022 | CNY | 5.55 | 5.65 | 5.44 | 5.53 | 5.53 | -0.19 (-3.32%) | 30,675,244 |
| 10 Jun 2022 | CNY | 5.4 | 6.04 | 5.28 | 5.72 | 5.72 | +0.23 (+4.19%) | 48,266,714 |
| 9 Jun 2022 | CNY | 5.4 | 5.86 | 5.25 | 5.49 | 5.49 | 0.0 (0.0%) | 37,941,531 |
| 8 Jun 2022 | CNY | 5.55 | 5.8 | 5.39 | 5.49 | 5.49 | -0.02 (-0.36%) | 42,740,311 |
| 7 Jun 2022 | CNY | 5.32 | 5.83 | 5.24 | 5.51 | 5.51 | +0.14 (+2.61%) | 28,046,001 |
| 6 Jun 2022 | CNY | 5.35 | 5.39 | 5.29 | 5.37 | 5.37 | +0.02 (+0.37%) | 8,756,200 |
| 2 Jun 2022 | CNY | 5.38 | 5.38 | 5.25 | 5.35 | 5.35 | +0.01 (+0.19%) | 7,399,700 |
| 1 Jun 2022 | CNY | 5.25 | 5.36 | 5.18 | 5.34 | 5.34 | +0.1 (+1.91%) | 8,651,900 |
| 31 May 2022 | CNY | 5.25 | 5.32 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 11,327,620 |
| 30 May 2022 | CNY | 5.12 | 5.29 | 5.09 | 5.24 | 5.24 | +0.16 (+3.15%) | 12,906,451 |
| 27 May 2022 | CNY | 4.99 | 5.11 | 4.97 | 5.08 | 5.08 | +0.06 (+1.20%) | 10,657,320 |
| 26 May 2022 | CNY | 5.05 | 5.07 | 4.92 | 5.02 | 5.02 | +0.01 (+0.20%) | 7,515,145 |
| 25 May 2022 | CNY | 4.92 | 5.02 | 4.88 | 5.01 | 5.01 | +0.1 (+2.04%) | 8,132,321 |
