| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 3.39 | 3.34 | 3.37 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,377,760 |
| 23 Jun 2022 | CNY | 3.38 | 3.28 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 6,146,740 |
| 22 Jun 2022 | CNY | 3.39 | 3.3 | 3.36 | 3.32 | 3.32 | -0.04 (-1.19%) | 3,753,500 |
| 21 Jun 2022 | CNY | 3.38 | 3.32 | 3.36 | 3.36 | 3.36 | +0.01 (+0.30%) | 4,307,450 |
| 20 Jun 2022 | CNY | 3.4 | 3.27 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 7,416,850 |
| 17 Jun 2022 | CNY | 3.31 | 3.23 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 6,797,030 |
| 16 Jun 2022 | CNY | 3.33 | 3.26 | 3.33 | 3.28 | 3.28 | -0.26 (-7.34%) | 13,984,020 |
| 15 Jun 2022 | CNY | 3.56 | 3.45 | 3.46 | 3.54 | 3.54 | +0.09 (+2.61%) | 12,906,200 |
| 14 Jun 2022 | CNY | 3.47 | 3.37 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 6,835,210 |
| 13 Jun 2022 | CNY | 3.51 | 3.43 | 3.48 | 3.46 | 3.46 | -0.06 (-1.70%) | 6,307,800 |
| 10 Jun 2022 | CNY | 3.52 | 3.44 | 3.46 | 3.52 | 3.52 | +0.11 (+3.23%) | 6,111,370 |
| 9 Jun 2022 | CNY | 3.47 | 3.41 | 3.45 | 3.41 | 3.41 | -0.05 (-1.45%) | 4,711,330 |
| 8 Jun 2022 | CNY | 3.51 | 3.42 | 3.47 | 3.46 | 3.46 | -0.02 (-0.57%) | 4,542,620 |
| 7 Jun 2022 | CNY | 3.55 | 3.47 | 3.54 | 3.48 | 3.48 | -0.05 (-1.42%) | 4,559,900 |
| 6 Jun 2022 | CNY | 3.55 | 3.51 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 4,911,400 |
| 2 Jun 2022 | CNY | 3.53 | 3.46 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 4,889,920 |
| 1 Jun 2022 | CNY | 3.53 | 3.47 | 3.51 | 3.51 | 3.51 | +0.03 (+0.86%) | 5,324,200 |
| 31 May 2022 | CNY | 3.49 | 3.43 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,991,490 |
| 30 May 2022 | CNY | 3.49 | 3.42 | 3.49 | 3.46 | 3.46 | -0.01 (-0.29%) | 5,067,700 |
| 27 May 2022 | CNY | 3.52 | 3.44 | 3.52 | 3.47 | 3.47 | -0.03 (-0.86%) | 4,304,300 |
| 26 May 2022 | CNY | 3.51 | 3.44 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 4,894,380 |
| 25 May 2022 | CNY | 3.49 | 3.37 | 3.37 | 3.49 | 3.49 | +0.11 (+3.25%) | 5,022,990 |
| 24 May 2022 | CNY | 3.52 | 3.38 | 3.49 | 3.38 | 3.38 | -0.11 (-3.15%) | 6,092,840 |
| 23 May 2022 | CNY | 3.5 | 3.41 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 4,914,000 |
| 20 May 2022 | CNY | 3.45 | 3.41 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 4,602,420 |
| 19 May 2022 | CNY | 3.43 | 3.36 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,773,730 |
| 18 May 2022 | CNY | 3.43 | 3.34 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,960,110 |
| 17 May 2022 | CNY | 3.42 | 3.33 | 3.42 | 3.36 | 3.36 | -0.05 (-1.47%) | 3,903,760 |
| 16 May 2022 | CNY | 3.43 | 3.36 | 3.42 | 3.41 | 3.41 | 0.0 (0.0%) | 3,840,760 |
| 13 May 2022 | CNY | 3.42 | 3.37 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 4,120,780 |
