| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 7.52 | 7.64 | 7.38 | 7.64 | 7.64 | +0.12 (+1.60%) | 53,178,341 |
| 1 Jul 2022 | CNY | 7.55 | 7.6 | 7.46 | 7.52 | 7.52 | -0.08 (-1.05%) | 49,629,663 |
| 30 Jun 2022 | CNY | 7.55 | 7.7 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 67,034,669 |
| 29 Jun 2022 | CNY | 7.75 | 7.77 | 7.54 | 7.55 | 7.55 | -0.28 (-3.58%) | 109,206,465 |
| 28 Jun 2022 | CNY | 7.53 | 7.9 | 7.45 | 7.83 | 7.83 | +0.29 (+3.85%) | 161,411,794 |
| 27 Jun 2022 | CNY | 7.55 | 7.68 | 7.48 | 7.54 | 7.54 | +0.05 (+0.67%) | 88,799,076 |
| 24 Jun 2022 | CNY | 7.46 | 7.59 | 7.43 | 7.49 | 7.49 | 0.0 (0.0%) | 78,792,355 |
| 23 Jun 2022 | CNY | 7.33 | 7.49 | 7.22 | 7.49 | 7.49 | +0.19 (+2.60%) | 78,990,360 |
| 22 Jun 2022 | CNY | 7.44 | 7.48 | 7.27 | 7.3 | 7.3 | -0.13 (-1.75%) | 66,684,335 |
| 21 Jun 2022 | CNY | 7.54 | 7.59 | 7.36 | 7.43 | 7.43 | -0.16 (-2.11%) | 93,722,163 |
| 20 Jun 2022 | CNY | 7.57 | 7.8 | 7.51 | 7.59 | 7.59 | +0.02 (+0.26%) | 147,486,501 |
| 17 Jun 2022 | CNY | 7.09 | 7.75 | 7.06 | 7.57 | 7.57 | +0.4 (+5.58%) | 207,735,249 |
| 16 Jun 2022 | CNY | 7.18 | 7.31 | 7.13 | 7.17 | 7.17 | -0.04 (-0.55%) | 69,684,380 |
| 15 Jun 2022 | CNY | 7.06 | 7.35 | 7.05 | 7.21 | 7.21 | +0.1 (+1.41%) | 121,608,099 |
| 14 Jun 2022 | CNY | 7.18 | 7.18 | 6.8 | 7.11 | 7.11 | -0.17 (-2.34%) | 133,220,529 |
| 13 Jun 2022 | CNY | 7.21 | 7.33 | 7.17 | 7.28 | 7.28 | +0.04 (+0.55%) | 76,143,503 |
| 10 Jun 2022 | CNY | 7.08 | 7.26 | 7.05 | 7.24 | 7.24 | +0.12 (+1.69%) | 56,510,580 |
| 9 Jun 2022 | CNY | 7.24 | 7.26 | 7.07 | 7.12 | 7.12 | -0.15 (-2.06%) | 57,166,145 |
| 8 Jun 2022 | CNY | 7.23 | 7.38 | 7.15 | 7.27 | 7.27 | 0.0 (0.0%) | 67,827,237 |
| 7 Jun 2022 | CNY | 7.35 | 7.4 | 7.2 | 7.27 | 7.27 | -0.12 (-1.62%) | 69,888,523 |
| 6 Jun 2022 | CNY | 7.13 | 7.44 | 7.12 | 7.39 | 7.39 | +0.27 (+3.79%) | 119,711,745 |
| 2 Jun 2022 | CNY | 7.16 | 7.16 | 7.05 | 7.12 | 7.12 | -0.05 (-0.70%) | 70,154,752 |
| 1 Jun 2022 | CNY | 7.05 | 7.19 | 7.01 | 7.17 | 7.17 | +0.11 (+1.56%) | 83,160,758 |
| 31 May 2022 | CNY | 6.93 | 7.07 | 6.79 | 7.06 | 7.06 | +0.15 (+2.17%) | 79,377,310 |
| 30 May 2022 | CNY | 6.89 | 7.08 | 6.82 | 6.91 | 6.91 | +0.04 (+0.58%) | 73,368,099 |
| 27 May 2022 | CNY | 7.04 | 7.08 | 6.75 | 6.87 | 6.87 | -0.16 (-2.28%) | 79,543,743 |
| 26 May 2022 | CNY | 6.96 | 7.06 | 6.78 | 7.03 | 7.03 | +0.09 (+1.30%) | 66,481,836 |
| 25 May 2022 | CNY | 6.9 | 6.98 | 6.85 | 6.94 | 6.94 | +0.03 (+0.43%) | 45,856,913 |
| 24 May 2022 | CNY | 7.29 | 7.29 | 6.91 | 6.91 | 6.91 | -0.42 (-5.73%) | 92,395,345 |
| 23 May 2022 | CNY | 7.2 | 7.5 | 7.15 | 7.33 | 7.33 | +0.15 (+2.09%) | 83,607,531 |
