| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 5.62 | 5.52 | 5.57 | 5.57 | 5.57 | -0.03 (-0.54%) | 4,346,900 |
| 1 Jul 2022 | CNY | 5.62 | 5.51 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 4,639,700 |
| 30 Jun 2022 | CNY | 5.68 | 5.57 | 5.59 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,417,850 |
| 29 Jun 2022 | CNY | 5.71 | 5.58 | 5.65 | 5.59 | 5.59 | -0.1 (-1.76%) | 7,467,450 |
| 28 Jun 2022 | CNY | 5.7 | 5.6 | 5.64 | 5.69 | 5.69 | +0.09 (+1.61%) | 7,833,010 |
| 27 Jun 2022 | CNY | 5.69 | 5.5 | 5.63 | 5.6 | 5.6 | -0.07 (-1.23%) | 8,273,420 |
| 24 Jun 2022 | CNY | 5.72 | 5.53 | 5.55 | 5.67 | 5.67 | +0.11 (+1.98%) | 12,080,200 |
| 23 Jun 2022 | CNY | 5.56 | 5.45 | 5.49 | 5.56 | 5.56 | +0.11 (+2.02%) | 8,340,030 |
| 22 Jun 2022 | CNY | 5.55 | 5.43 | 5.52 | 5.45 | 5.45 | -0.08 (-1.45%) | 6,994,110 |
| 21 Jun 2022 | CNY | 5.68 | 5.43 | 5.45 | 5.53 | 5.53 | +0.05 (+0.91%) | 11,272,900 |
| 20 Jun 2022 | CNY | 5.48 | 5.42 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 5,567,700 |
| 17 Jun 2022 | CNY | 5.55 | 5.35 | 5.51 | 5.46 | 5.46 | -0.09 (-1.62%) | 9,423,800 |
| 16 Jun 2022 | CNY | 5.59 | 5.34 | 5.36 | 5.55 | 5.55 | +0.21 (+3.93%) | 15,628,180 |
| 15 Jun 2022 | CNY | 5.44 | 5.32 | 5.33 | 5.34 | 5.34 | +0.01 (+0.19%) | 8,698,980 |
| 14 Jun 2022 | CNY | 5.34 | 5.18 | 5.32 | 5.33 | 5.33 | -0.01 (-0.19%) | 6,217,290 |
| 13 Jun 2022 | CNY | 5.37 | 5.27 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 4,794,200 |
| 10 Jun 2022 | CNY | 5.37 | 5.25 | 5.28 | 5.35 | 5.35 | +0.07 (+1.33%) | 4,489,500 |
| 9 Jun 2022 | CNY | 5.42 | 5.28 | 5.42 | 5.28 | 5.28 | -0.14 (-2.58%) | 4,909,280 |
| 8 Jun 2022 | CNY | 5.5 | 5.32 | 5.45 | 5.42 | 5.42 | -0.04 (-0.73%) | 6,625,400 |
| 7 Jun 2022 | CNY | 5.54 | 5.42 | 5.5 | 5.46 | 5.46 | -0.04 (-0.73%) | 6,913,200 |
| 6 Jun 2022 | CNY | 5.55 | 5.42 | 5.44 | 5.5 | 5.5 | +0.02 (+0.36%) | 8,801,700 |
| 2 Jun 2022 | CNY | 5.62 | 5.47 | 5.62 | 5.48 | 5.48 | -0.14 (-2.49%) | 7,919,600 |
| 1 Jun 2022 | CNY | 5.71 | 5.56 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 14,096,240 |
| 31 May 2022 | CNY | 5.74 | 5.35 | 5.4 | 5.66 | 5.66 | +0.26 (+4.81%) | 21,254,590 |
| 30 May 2022 | CNY | 5.4 | 5.33 | 5.35 | 5.4 | 5.4 | +0.07 (+1.31%) | 6,031,500 |
| 27 May 2022 | CNY | 5.37 | 5.26 | 5.36 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,174,330 |
| 26 May 2022 | CNY | 5.35 | 5.19 | 5.26 | 5.34 | 5.34 | +0.07 (+1.33%) | 5,293,300 |
| 25 May 2022 | CNY | 5.27 | 5.11 | 5.11 | 5.27 | 5.27 | +0.15 (+2.93%) | 5,317,350 |
| 24 May 2022 | CNY | 5.41 | 5.12 | 5.41 | 5.12 | 5.12 | -0.29 (-5.36%) | 7,250,700 |
| 23 May 2022 | CNY | 5.44 | 5.35 | 5.37 | 5.41 | 5.41 | +0.05 (+0.93%) | 5,655,240 |
