| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.76 | 5.88 | 5.73 | 5.84 | 5.84 | +0.09 (+1.57%) | 8,632,452 |
| 11 Jul 2022 | CNY | 5.79 | 5.79 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,926,838 |
| 8 Jul 2022 | CNY | 5.79 | 5.85 | 5.78 | 5.8 | 5.8 | +0.01 (+0.17%) | 4,021,720 |
| 7 Jul 2022 | CNY | 5.77 | 5.81 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 3,893,093 |
| 6 Jul 2022 | CNY | 5.91 | 5.94 | 5.75 | 5.78 | 5.78 | -0.14 (-2.36%) | 9,547,205 |
| 5 Jul 2022 | CNY | 5.88 | 5.99 | 5.87 | 5.92 | 5.92 | +0.04 (+0.68%) | 10,922,240 |
| 4 Jul 2022 | CNY | 5.88 | 5.89 | 5.83 | 5.88 | 5.88 | 0.0 (0.0%) | 6,599,857 |
| 1 Jul 2022 | CNY | 5.86 | 5.91 | 5.82 | 5.88 | 5.88 | +0.03 (+0.51%) | 6,847,270 |
| 30 Jun 2022 | CNY | 5.83 | 5.9 | 5.81 | 5.85 | 5.85 | +0.03 (+0.52%) | 6,803,817 |
| 29 Jun 2022 | CNY | 5.86 | 5.89 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 7,678,388 |
| 28 Jun 2022 | CNY | 5.79 | 5.88 | 5.78 | 5.85 | 5.85 | +0.05 (+0.86%) | 7,457,104 |
| 27 Jun 2022 | CNY | 5.82 | 5.83 | 5.77 | 5.8 | 5.8 | 0.0 (0.0%) | 6,327,551 |
| 24 Jun 2022 | CNY | 5.8 | 5.81 | 5.76 | 5.8 | 5.8 | +0.01 (+0.17%) | 6,508,122 |
| 23 Jun 2022 | CNY | 5.76 | 5.8 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 5,278,850 |
| 22 Jun 2022 | CNY | 5.88 | 5.88 | 5.73 | 5.74 | 5.74 | -0.12 (-2.05%) | 10,964,514 |
| 21 Jun 2022 | CNY | 5.88 | 5.89 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 6,483,822 |
| 20 Jun 2022 | CNY | 5.81 | 5.89 | 5.8 | 5.86 | 5.86 | +0.03 (+0.51%) | 5,925,735 |
| 17 Jun 2022 | CNY | 5.84 | 5.89 | 5.8 | 5.83 | 5.83 | -0.04 (-0.68%) | 8,369,473 |
| 16 Jun 2022 | CNY | 5.91 | 5.96 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 6,129,277 |
| 15 Jun 2022 | CNY | 5.9 | 6.01 | 5.89 | 5.92 | 5.92 | 0.0 (0.0%) | 8,596,405 |
| 14 Jun 2022 | CNY | 5.86 | 5.93 | 5.76 | 5.92 | 5.92 | -0.01 (-0.17%) | 8,015,296 |
| 13 Jun 2022 | CNY | 5.95 | 6.01 | 5.87 | 5.93 | 5.93 | -0.13 (-2.15%) | 10,671,480 |
| 10 Jun 2022 | CNY | 6.01 | 6.14 | 5.92 | 6.06 | 6.06 | +0.04 (+0.66%) | 13,068,413 |
| 9 Jun 2022 | CNY | 6.05 | 6.05 | 5.95 | 6.02 | 6.02 | -0.02 (-0.33%) | 10,105,310 |
| 8 Jun 2022 | CNY | 5.88 | 6.09 | 5.86 | 6.04 | 6.04 | +0.15 (+2.55%) | 17,384,833 |
| 7 Jun 2022 | CNY | 5.76 | 5.91 | 5.73 | 5.89 | 5.89 | +0.13 (+2.26%) | 18,162,900 |
| 6 Jun 2022 | CNY | 5.75 | 5.79 | 5.71 | 5.76 | 5.76 | +0.01 (+0.17%) | 8,725,560 |
| 2 Jun 2022 | CNY | 5.75 | 5.77 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 6,060,040 |
| 1 Jun 2022 | CNY | 5.8 | 5.85 | 5.7 | 5.76 | 5.76 | -0.03 (-0.52%) | 10,430,349 |
| 31 May 2022 | CNY | 5.8 | 5.8 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 8,855,181 |
