| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 4.81 | 4.88 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,320,139 |
| 6 Jul 2022 | CNY | 4.91 | 4.92 | 4.76 | 4.83 | 4.83 | -0.09 (-1.83%) | 9,355,289 |
| 5 Jul 2022 | CNY | 4.95 | 4.99 | 4.86 | 4.92 | 4.92 | -0.06 (-1.20%) | 8,600,400 |
| 4 Jul 2022 | CNY | 4.93 | 4.99 | 4.89 | 4.98 | 4.98 | +0.05 (+1.01%) | 8,073,486 |
| 1 Jul 2022 | CNY | 4.89 | 5 | 4.85 | 4.93 | 4.93 | +0.05 (+1.02%) | 12,528,382 |
| 30 Jun 2022 | CNY | 4.92 | 4.97 | 4.83 | 4.88 | 4.88 | -0.05 (-1.01%) | 14,131,340 |
| 29 Jun 2022 | CNY | 5.04 | 5.06 | 4.92 | 4.93 | 4.93 | -0.13 (-2.57%) | 12,365,700 |
| 28 Jun 2022 | CNY | 5.05 | 5.07 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 9,678,941 |
| 27 Jun 2022 | CNY | 5.08 | 5.1 | 4.99 | 5.05 | 5.05 | -0.03 (-0.59%) | 11,890,513 |
| 24 Jun 2022 | CNY | 5.07 | 5.1 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 12,402,503 |
| 23 Jun 2022 | CNY | 5.1 | 5.13 | 4.97 | 5.08 | 5.08 | -0.03 (-0.59%) | 14,317,542 |
| 22 Jun 2022 | CNY | 5.22 | 5.24 | 5.08 | 5.11 | 5.11 | -0.09 (-1.73%) | 11,207,938 |
| 21 Jun 2022 | CNY | 5.25 | 5.3 | 5.14 | 5.2 | 5.2 | -0.01 (-0.19%) | 16,769,226 |
| 20 Jun 2022 | CNY | 4.96 | 5.39 | 4.96 | 5.21 | 5.21 | +0.24 (+4.83%) | 36,502,321 |
| 17 Jun 2022 | CNY | 4.98 | 5.02 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 8,890,217 |
| 16 Jun 2022 | CNY | 4.91 | 5.08 | 4.91 | 4.99 | 4.99 | +0.07 (+1.42%) | 14,102,925 |
| 15 Jun 2022 | CNY | 4.91 | 5 | 4.88 | 4.92 | 4.92 | +0.01 (+0.20%) | 11,543,875 |
| 14 Jun 2022 | CNY | 4.89 | 4.92 | 4.8 | 4.91 | 4.91 | -0.03 (-0.61%) | 10,510,187 |
| 13 Jun 2022 | CNY | 4.97 | 5 | 4.83 | 4.94 | 4.94 | -0.06 (-1.20%) | 16,083,000 |
| 10 Jun 2022 | CNY | 5 | 5.03 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 13,820,562 |
| 9 Jun 2022 | CNY | 4.93 | 5.13 | 4.87 | 5.03 | 5.03 | +0.06 (+1.21%) | 23,989,244 |
| 8 Jun 2022 | CNY | 4.91 | 4.97 | 4.85 | 4.97 | 4.97 | +0.03 (+0.61%) | 12,836,456 |
| 7 Jun 2022 | CNY | 4.97 | 5.02 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 15,567,235 |
| 6 Jun 2022 | CNY | 5.05 | 5.17 | 4.96 | 5 | 5 | -0.09 (-1.77%) | 20,731,963 |
| 2 Jun 2022 | CNY | 5.04 | 5.17 | 4.99 | 5.09 | 5.09 | +0.05 (+0.99%) | 21,449,755 |
| 1 Jun 2022 | CNY | 4.9 | 5.22 | 4.83 | 5.04 | 5.04 | +0.15 (+3.07%) | 33,043,430 |
| 31 May 2022 | CNY | 4.75 | 4.92 | 4.7 | 4.89 | 4.89 | +0.11 (+2.30%) | 20,368,485 |
| 30 May 2022 | CNY | 4.68 | 4.93 | 4.61 | 4.78 | 4.78 | +0.21 (+4.60%) | 30,143,416 |
| 27 May 2022 | CNY | 4.57 | 4.61 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,615,396 |
| 26 May 2022 | CNY | 4.53 | 4.68 | 4.44 | 4.58 | 4.58 | +0.1 (+2.23%) | 10,779,899 |
