| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.34 | 5.34 | 5.16 | 5.19 | 5.19 | -0.17 (-3.17%) | 12,237,158 |
| 11 Jul 2022 | CNY | 5.37 | 5.37 | 5.23 | 5.36 | 5.36 | +0.02 (+0.37%) | 14,755,669 |
| 8 Jul 2022 | CNY | 5.35 | 5.48 | 5.33 | 5.34 | 5.34 | -0.01 (-0.19%) | 17,978,245 |
| 7 Jul 2022 | CNY | 5.17 | 5.37 | 5.14 | 5.35 | 5.35 | +0.16 (+3.08%) | 23,141,597 |
| 6 Jul 2022 | CNY | 5.16 | 5.24 | 5.09 | 5.19 | 5.19 | 0.0 (0.0%) | 13,667,298 |
| 5 Jul 2022 | CNY | 5.19 | 5.27 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 10,140,905 |
| 4 Jul 2022 | CNY | 5.12 | 5.25 | 5.03 | 5.22 | 5.22 | +0.05 (+0.97%) | 13,813,847 |
| 1 Jul 2022 | CNY | 5.19 | 5.24 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 11,469,980 |
| 30 Jun 2022 | CNY | 5.13 | 5.21 | 5.09 | 5.15 | 5.15 | +0.02 (+0.39%) | 17,163,959 |
| 29 Jun 2022 | CNY | 5.35 | 5.39 | 5.12 | 5.13 | 5.13 | -0.25 (-4.65%) | 27,586,305 |
| 28 Jun 2022 | CNY | 5.27 | 5.58 | 5.24 | 5.38 | 5.38 | +0.11 (+2.09%) | 27,208,883 |
| 27 Jun 2022 | CNY | 5.4 | 5.42 | 5.17 | 5.27 | 5.27 | -0.02 (-0.38%) | 24,197,975 |
| 24 Jun 2022 | CNY | 5.17 | 5.36 | 5.11 | 5.29 | 5.29 | +0.13 (+2.52%) | 33,116,370 |
| 23 Jun 2022 | CNY | 5.02 | 5.29 | 4.98 | 5.16 | 5.16 | +0.07 (+1.38%) | 35,082,157 |
| 22 Jun 2022 | CNY | 4.98 | 5.25 | 4.95 | 5.09 | 5.09 | +0.08 (+1.60%) | 42,244,965 |
| 21 Jun 2022 | CNY | 5.27 | 5.58 | 4.95 | 5.01 | 5.01 | -0.06 (-1.18%) | 70,909,152 |
| 20 Jun 2022 | CNY | 4.7 | 5.07 | 4.69 | 5.07 | 5.07 | +0.46 (+9.98%) | 17,187,393 |
| 17 Jun 2022 | CNY | 4.59 | 4.66 | 4.53 | 4.61 | 4.61 | +0.01 (+0.22%) | 7,491,271 |
| 16 Jun 2022 | CNY | 4.71 | 4.72 | 4.55 | 4.6 | 4.6 | -0.06 (-1.29%) | 9,317,700 |
| 15 Jun 2022 | CNY | 4.66 | 4.82 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 9,668,928 |
| 14 Jun 2022 | CNY | 4.63 | 4.69 | 4.52 | 4.68 | 4.68 | +0.04 (+0.86%) | 8,218,550 |
| 13 Jun 2022 | CNY | 4.61 | 4.72 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 5,346,160 |
| 10 Jun 2022 | CNY | 4.53 | 4.7 | 4.5 | 4.68 | 4.68 | +0.13 (+2.86%) | 6,477,274 |
| 9 Jun 2022 | CNY | 4.66 | 4.69 | 4.49 | 4.55 | 4.55 | -0.1 (-2.15%) | 7,657,620 |
| 8 Jun 2022 | CNY | 4.68 | 4.73 | 4.55 | 4.65 | 4.65 | -0.06 (-1.27%) | 8,700,005 |
| 7 Jun 2022 | CNY | 4.74 | 4.8 | 4.68 | 4.71 | 4.71 | -0.02 (-0.42%) | 6,158,888 |
| 6 Jun 2022 | CNY | 4.7 | 4.76 | 4.67 | 4.73 | 4.73 | +0.02 (+0.42%) | 7,145,568 |
| 2 Jun 2022 | CNY | 4.69 | 4.71 | 4.64 | 4.71 | 4.71 | +0.01 (+0.21%) | 5,535,052 |
| 1 Jun 2022 | CNY | 4.61 | 4.74 | 4.56 | 4.7 | 4.7 | +0.11 (+2.40%) | 10,346,745 |
| 31 May 2022 | CNY | 4.48 | 4.65 | 4.44 | 4.59 | 4.59 | +0.15 (+3.38%) | 11,433,172 |
