| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.56 | 4.63 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 3,512,486 |
| 1 Jul 2022 | CNY | 4.52 | 4.61 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,522,415 |
| 30 Jun 2022 | CNY | 4.63 | 4.63 | 4.51 | 4.53 | 4.53 | -0.09 (-1.95%) | 5,132,210 |
| 29 Jun 2022 | CNY | 4.6 | 4.78 | 4.57 | 4.62 | 4.62 | +0.06 (+1.32%) | 8,036,077 |
| 28 Jun 2022 | CNY | 4.5 | 4.59 | 4.42 | 4.56 | 4.56 | +0.04 (+0.88%) | 4,478,340 |
| 27 Jun 2022 | CNY | 4.62 | 4.65 | 4.5 | 4.52 | 4.52 | -0.13 (-2.80%) | 5,850,595 |
| 24 Jun 2022 | CNY | 4.68 | 4.68 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 4,132,600 |
| 23 Jun 2022 | CNY | 4.71 | 4.71 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 3,175,382 |
| 22 Jun 2022 | CNY | 4.69 | 4.77 | 4.68 | 4.69 | 4.69 | +0.01 (+0.21%) | 3,756,228 |
| 21 Jun 2022 | CNY | 4.79 | 4.79 | 4.67 | 4.68 | 4.68 | -0.1 (-2.09%) | 5,612,701 |
| 20 Jun 2022 | CNY | 4.73 | 4.83 | 4.73 | 4.78 | 4.78 | -0.03 (-0.62%) | 5,204,545 |
| 17 Jun 2022 | CNY | 4.82 | 4.87 | 4.77 | 4.81 | 4.81 | -0.07 (-1.43%) | 5,486,557 |
| 16 Jun 2022 | CNY | 4.99 | 5.03 | 4.86 | 4.88 | 4.88 | -0.12 (-2.40%) | 8,346,815 |
| 15 Jun 2022 | CNY | 5.11 | 5.11 | 4.97 | 5 | 5 | -0.83 (-14.24%) | 15,481,928 |
| 14 Jun 2022 | CNY | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | -0.06 (-1.02%) | 14,493,192 |
| 13 Jun 2022 | CNY | 5.98 | 6.01 | 5.82 | 5.89 | 5.89 | -0.1 (-1.67%) | 11,910,001 |
| 10 Jun 2022 | CNY | 5.92 | 6.04 | 5.84 | 5.99 | 5.99 | +0.07 (+1.18%) | 12,650,258 |
| 9 Jun 2022 | CNY | 5.99 | 6 | 5.86 | 5.92 | 5.92 | +0.02 (+0.34%) | 12,331,017 |
| 8 Jun 2022 | CNY | 5.9 | 5.96 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 4,864,525 |
| 7 Jun 2022 | CNY | 5.9 | 6.02 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 7,211,248 |
| 6 Jun 2022 | CNY | 5.9 | 5.99 | 5.85 | 5.87 | 5.87 | -0.09 (-1.51%) | 6,360,374 |
| 2 Jun 2022 | CNY | 5.73 | 6.01 | 5.71 | 5.96 | 5.96 | +0.23 (+4.01%) | 9,056,729 |
| 1 Jun 2022 | CNY | 5.9 | 5.91 | 5.69 | 5.73 | 5.73 | -0.15 (-2.55%) | 11,757,624 |
| 30 May 2022 | CNY | 5.92 | 5.96 | 5.84 | 5.88 | 5.88 | -0.05 (-0.84%) | 4,590,510 |
| 27 May 2022 | CNY | 5.95 | 5.97 | 5.88 | 5.93 | 5.93 | -0.03 (-0.50%) | 5,487,663 |
| 26 May 2022 | CNY | 6 | 6.03 | 5.87 | 5.96 | 5.96 | +0.09 (+1.53%) | 7,053,681 |
| 25 May 2022 | CNY | 5.73 | 5.87 | 5.73 | 5.87 | 5.87 | +0.15 (+2.62%) | 5,232,918 |
| 24 May 2022 | CNY | 5.93 | 5.96 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 11,182,200 |
| 23 May 2022 | CNY | 6.07 | 6.12 | 5.97 | 6.02 | 6.02 | -0.01 (-0.17%) | 10,099,615 |
| 20 May 2022 | CNY | 5.98 | 6.08 | 5.93 | 6.03 | 6.03 | +0.12 (+2.03%) | 8,464,609 |
