| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.5 | 4.55 | 4.44 | 4.5 | 4.5 | -0.01 (-0.22%) | 4,603,400 |
| 1 Jul 2022 | CNY | 4.55 | 4.59 | 4.48 | 4.51 | 4.51 | -0.08 (-1.74%) | 5,723,300 |
| 30 Jun 2022 | CNY | 4.56 | 4.62 | 4.47 | 4.59 | 4.59 | +0.03 (+0.66%) | 8,113,605 |
| 29 Jun 2022 | CNY | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -0.18 (-3.80%) | 8,120,050 |
| 28 Jun 2022 | CNY | 4.59 | 4.85 | 4.53 | 4.74 | 4.74 | +0.17 (+3.72%) | 13,932,374 |
| 27 Jun 2022 | CNY | 4.55 | 4.66 | 4.47 | 4.57 | 4.57 | +0.02 (+0.44%) | 10,549,410 |
| 24 Jun 2022 | CNY | 4.37 | 4.59 | 4.32 | 4.55 | 4.55 | +0.19 (+4.36%) | 13,349,207 |
| 23 Jun 2022 | CNY | 4.25 | 4.38 | 4.24 | 4.36 | 4.36 | +0.1 (+2.35%) | 6,139,633 |
| 22 Jun 2022 | CNY | 4.33 | 4.36 | 4.23 | 4.26 | 4.26 | -0.06 (-1.39%) | 3,804,190 |
| 21 Jun 2022 | CNY | 4.41 | 4.41 | 4.26 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,163,343 |
| 20 Jun 2022 | CNY | 4.25 | 4.38 | 4.22 | 4.34 | 4.34 | +0.1 (+2.36%) | 9,810,950 |
| 17 Jun 2022 | CNY | 4.07 | 4.26 | 4.05 | 4.24 | 4.24 | +0.14 (+3.41%) | 10,034,969 |
| 16 Jun 2022 | CNY | 4.09 | 4.16 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,845,790 |
| 15 Jun 2022 | CNY | 4.13 | 4.2 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 4,264,494 |
| 14 Jun 2022 | CNY | 4.14 | 4.15 | 3.99 | 4.13 | 4.13 | -0.03 (-0.72%) | 5,872,735 |
| 13 Jun 2022 | CNY | 4.11 | 4.23 | 4.09 | 4.16 | 4.16 | -0.04 (-0.95%) | 6,512,901 |
| 10 Jun 2022 | CNY | 4.06 | 4.27 | 4.04 | 4.2 | 4.2 | +0.13 (+3.19%) | 8,317,440 |
| 9 Jun 2022 | CNY | 4.13 | 4.15 | 4.04 | 4.07 | 4.07 | -0.07 (-1.69%) | 4,200,100 |
| 8 Jun 2022 | CNY | 4.16 | 4.2 | 4.03 | 4.14 | 4.14 | -0.04 (-0.96%) | 6,255,700 |
| 7 Jun 2022 | CNY | 4.21 | 4.26 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 5,615,631 |
| 6 Jun 2022 | CNY | 4.24 | 4.27 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 5,305,650 |
| 2 Jun 2022 | CNY | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 4,669,551 |
| 1 Jun 2022 | CNY | 4.19 | 4.25 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 6,197,610 |
| 31 May 2022 | CNY | 4.13 | 4.22 | 4.13 | 4.19 | 4.19 | +0.06 (+1.45%) | 5,378,358 |
| 30 May 2022 | CNY | 4.03 | 4.13 | 4.01 | 4.13 | 4.13 | +0.13 (+3.25%) | 6,783,840 |
| 27 May 2022 | CNY | 4.03 | 4.04 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 3,682,610 |
| 26 May 2022 | CNY | 3.96 | 4.04 | 3.89 | 4.02 | 4.02 | +0.06 (+1.52%) | 4,895,070 |
| 25 May 2022 | CNY | 3.82 | 3.99 | 3.8 | 3.96 | 3.96 | +0.13 (+3.39%) | 6,133,740 |
| 24 May 2022 | CNY | 4.04 | 4.06 | 3.83 | 3.83 | 3.83 | -0.22 (-5.43%) | 5,878,440 |
| 23 May 2022 | CNY | 4.01 | 4.05 | 3.94 | 4.05 | 4.05 | +0.08 (+2.02%) | 3,898,950 |
