| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.7 | 7.81 | 7.54 | 7.79 | 7.79 | +0.09 (+1.17%) | 49,601,735 |
| 1 Jul 2022 | CNY | 7.78 | 8.13 | 7.65 | 7.7 | 7.7 | +0.13 (+1.72%) | 86,930,401 |
| 30 Jun 2022 | CNY | 7.51 | 7.72 | 7.36 | 7.57 | 7.57 | +0.15 (+2.02%) | 61,815,717 |
| 29 Jun 2022 | CNY | 7.08 | 7.53 | 7.06 | 7.42 | 7.42 | +0.34 (+4.80%) | 67,217,708 |
| 28 Jun 2022 | CNY | 7.18 | 7.23 | 7.03 | 7.08 | 7.08 | -0.1 (-1.39%) | 31,355,283 |
| 27 Jun 2022 | CNY | 7.1 | 7.33 | 7.07 | 7.18 | 7.18 | +0.08 (+1.13%) | 37,492,120 |
| 24 Jun 2022 | CNY | 7.08 | 7.2 | 7 | 7.1 | 7.1 | +0.02 (+0.28%) | 36,118,818 |
| 23 Jun 2022 | CNY | 6.9 | 7.12 | 6.83 | 7.08 | 7.08 | +0.17 (+2.46%) | 30,614,285 |
| 22 Jun 2022 | CNY | 7.11 | 7.2 | 6.9 | 6.91 | 6.91 | -0.22 (-3.09%) | 34,823,612 |
| 21 Jun 2022 | CNY | 6.94 | 7.25 | 6.91 | 7.13 | 7.13 | +0.23 (+3.33%) | 64,608,553 |
| 20 Jun 2022 | CNY | 6.66 | 6.91 | 6.62 | 6.9 | 6.9 | +0.28 (+4.23%) | 50,884,209 |
| 17 Jun 2022 | CNY | 6.55 | 6.71 | 6.51 | 6.62 | 6.62 | 0.0 (0.0%) | 26,264,399 |
| 16 Jun 2022 | CNY | 6.72 | 6.87 | 6.6 | 6.62 | 6.62 | -0.1 (-1.49%) | 34,352,878 |
| 15 Jun 2022 | CNY | 6.61 | 6.9 | 6.51 | 6.72 | 6.72 | +0.14 (+2.13%) | 58,373,519 |
| 14 Jun 2022 | CNY | 6.38 | 6.59 | 6.35 | 6.58 | 6.58 | +0.14 (+2.17%) | 42,637,943 |
| 13 Jun 2022 | CNY | 6.8 | 6.87 | 6.39 | 6.44 | 6.44 | -0.44 (-6.40%) | 65,351,876 |
| 10 Jun 2022 | CNY | 6.79 | 6.95 | 6.78 | 6.88 | 6.88 | +0.03 (+0.44%) | 46,870,619 |
| 9 Jun 2022 | CNY | 6.79 | 6.95 | 6.77 | 6.85 | 6.85 | +0.05 (+0.74%) | 46,699,429 |
| 8 Jun 2022 | CNY | 6.9 | 6.92 | 6.64 | 6.8 | 6.8 | -0.12 (-1.73%) | 57,023,424 |
| 7 Jun 2022 | CNY | 6.68 | 6.95 | 6.65 | 6.92 | 6.92 | +0.2 (+2.98%) | 52,325,151 |
| 6 Jun 2022 | CNY | 6.67 | 6.76 | 6.48 | 6.72 | 6.72 | +0.02 (+0.30%) | 49,357,146 |
| 2 Jun 2022 | CNY | 6.87 | 6.95 | 6.63 | 6.7 | 6.7 | -0.23 (-3.32%) | 51,137,920 |
| 1 Jun 2022 | CNY | 6.9 | 6.99 | 6.83 | 6.93 | 6.93 | +0.01 (+0.14%) | 34,720,171 |
| 31 May 2022 | CNY | 6.75 | 6.92 | 6.75 | 6.92 | 6.92 | +0.11 (+1.62%) | 40,132,576 |
| 30 May 2022 | CNY | 6.94 | 6.95 | 6.77 | 6.81 | 6.81 | -0.13 (-1.87%) | 33,034,610 |
| 27 May 2022 | CNY | 6.96 | 6.98 | 6.84 | 6.94 | 6.94 | -0.02 (-0.29%) | 36,700,950 |
| 26 May 2022 | CNY | 6.92 | 7.07 | 6.83 | 6.96 | 6.96 | +0.01 (+0.14%) | 47,569,050 |
| 25 May 2022 | CNY | 6.96 | 7.03 | 6.82 | 6.95 | 6.95 | -0.01 (-0.14%) | 39,800,916 |
| 24 May 2022 | CNY | 7.18 | 7.23 | 6.96 | 6.96 | 6.96 | -0.22 (-3.06%) | 51,187,526 |
| 23 May 2022 | CNY | 7.18 | 7.37 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 41,244,532 |
