| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 5.72 | 5.89 | 5.66 | 5.71 | 5.71 | -0.08 (-1.38%) | 79,956,276 |
| 1 Jul 2022 | CNY | 5.6 | 5.99 | 5.6 | 5.79 | 5.79 | +0.22 (+3.95%) | 149,871,337 |
| 30 Jun 2022 | CNY | 5.37 | 5.8 | 5.35 | 5.57 | 5.57 | +0.22 (+4.11%) | 125,601,070 |
| 29 Jun 2022 | CNY | 5.49 | 5.61 | 5.35 | 5.35 | 5.35 | -0.16 (-2.90%) | 75,032,149 |
| 28 Jun 2022 | CNY | 5.4 | 5.58 | 5.19 | 5.51 | 5.51 | +0.1 (+1.85%) | 174,239,965 |
| 27 Jun 2022 | CNY | 5.74 | 5.74 | 5.36 | 5.41 | 5.41 | +0.19 (+3.64%) | 235,539,124 |
| 24 Jun 2022 | CNY | 5.21 | 5.27 | 5.18 | 5.22 | 5.22 | +0.01 (+0.19%) | 28,018,320 |
| 23 Jun 2022 | CNY | 5.23 | 5.23 | 5.11 | 5.21 | 5.21 | +0.03 (+0.58%) | 34,057,710 |
| 22 Jun 2022 | CNY | 5.29 | 5.4 | 5.17 | 5.18 | 5.18 | -0.11 (-2.08%) | 36,765,801 |
| 21 Jun 2022 | CNY | 5.29 | 5.48 | 5.23 | 5.29 | 5.29 | -0.06 (-1.12%) | 41,751,048 |
| 20 Jun 2022 | CNY | 5.44 | 5.49 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 35,621,533 |
| 17 Jun 2022 | CNY | 5.35 | 5.41 | 5.29 | 5.39 | 5.39 | +0.02 (+0.37%) | 27,779,201 |
| 16 Jun 2022 | CNY | 5.42 | 5.47 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 30,111,604 |
| 15 Jun 2022 | CNY | 5.43 | 5.54 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 41,083,321 |
| 14 Jun 2022 | CNY | 5.27 | 5.43 | 5.23 | 5.43 | 5.43 | +0.12 (+2.26%) | 35,693,207 |
| 13 Jun 2022 | CNY | 5.4 | 5.4 | 5.23 | 5.31 | 5.31 | -0.12 (-2.21%) | 32,753,483 |
| 10 Jun 2022 | CNY | 5.27 | 5.43 | 5.26 | 5.43 | 5.43 | +0.07 (+1.31%) | 40,870,903 |
| 9 Jun 2022 | CNY | 5.48 | 5.48 | 5.3 | 5.36 | 5.36 | -0.1 (-1.83%) | 29,479,672 |
| 8 Jun 2022 | CNY | 5.46 | 5.5 | 5.35 | 5.46 | 5.46 | -0.04 (-0.73%) | 35,856,576 |
| 7 Jun 2022 | CNY | 5.48 | 5.52 | 5.41 | 5.5 | 5.5 | +0.02 (+0.36%) | 35,131,253 |
| 6 Jun 2022 | CNY | 5.3 | 5.48 | 5.26 | 5.48 | 5.48 | +0.16 (+3.01%) | 45,246,213 |
| 2 Jun 2022 | CNY | 5.37 | 5.37 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 32,931,039 |
| 1 Jun 2022 | CNY | 5.39 | 5.48 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 33,808,957 |
| 31 May 2022 | CNY | 5.38 | 5.49 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 41,938,235 |
| 30 May 2022 | CNY | 5.35 | 5.42 | 5.3 | 5.4 | 5.4 | +0.06 (+1.12%) | 45,480,940 |
| 27 May 2022 | CNY | 5.24 | 5.41 | 5.18 | 5.34 | 5.34 | +0.14 (+2.69%) | 55,256,261 |
| 26 May 2022 | CNY | 5.15 | 5.26 | 5.1 | 5.2 | 5.2 | +0.07 (+1.36%) | 32,191,740 |
| 25 May 2022 | CNY | 4.92 | 5.15 | 4.9 | 5.13 | 5.13 | +0.2 (+4.06%) | 38,047,993 |
| 24 May 2022 | CNY | 5.12 | 5.13 | 4.91 | 4.93 | 4.93 | -0.2 (-3.90%) | 37,834,540 |
| 23 May 2022 | CNY | 5.18 | 5.18 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 26,369,350 |
