| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 7.61 | 7.62 | 7.35 | 7.36 | 7.36 | -0.26 (-3.41%) | 17,055,473 |
| 11 Jul 2022 | CNY | 7.81 | 7.81 | 7.56 | 7.62 | 7.62 | -0.18 (-2.31%) | 14,027,810 |
| 8 Jul 2022 | CNY | 7.72 | 7.98 | 7.66 | 7.8 | 7.8 | +0.09 (+1.17%) | 19,513,971 |
| 7 Jul 2022 | CNY | 7.74 | 7.75 | 7.61 | 7.71 | 7.71 | +0.04 (+0.52%) | 12,902,049 |
| 6 Jul 2022 | CNY | 7.91 | 7.95 | 7.63 | 7.67 | 7.67 | -0.22 (-2.79%) | 13,987,749 |
| 5 Jul 2022 | CNY | 8.06 | 8.12 | 7.77 | 7.89 | 7.89 | -0.24 (-2.95%) | 21,423,795 |
| 4 Jul 2022 | CNY | 8.08 | 8.13 | 7.93 | 8.13 | 8.13 | +0.07 (+0.87%) | 15,061,045 |
| 1 Jul 2022 | CNY | 8.18 | 8.23 | 8.05 | 8.06 | 8.06 | -0.17 (-2.07%) | 19,486,724 |
| 30 Jun 2022 | CNY | 8.24 | 8.37 | 8.16 | 8.23 | 8.23 | -0.08 (-0.96%) | 26,234,519 |
| 29 Jun 2022 | CNY | 8.3 | 8.55 | 8.2 | 8.31 | 8.31 | +0.02 (+0.24%) | 35,395,740 |
| 28 Jun 2022 | CNY | 8.31 | 8.36 | 8.15 | 8.29 | 8.29 | -0.01 (-0.12%) | 27,157,068 |
| 27 Jun 2022 | CNY | 8.12 | 8.39 | 8.12 | 8.3 | 8.3 | +0.14 (+1.72%) | 29,178,836 |
| 24 Jun 2022 | CNY | 8.2 | 8.29 | 8.12 | 8.16 | 8.16 | -0.05 (-0.61%) | 29,280,801 |
| 23 Jun 2022 | CNY | 8.15 | 8.32 | 8.01 | 8.21 | 8.21 | -0.07 (-0.85%) | 37,679,493 |
| 22 Jun 2022 | CNY | 8.74 | 8.96 | 8.26 | 8.28 | 8.28 | -0.29 (-3.38%) | 51,351,465 |
| 21 Jun 2022 | CNY | 8.46 | 8.66 | 8.3 | 8.57 | 8.57 | +0.07 (+0.82%) | 54,189,653 |
| 20 Jun 2022 | CNY | 8.26 | 8.81 | 8.26 | 8.5 | 8.5 | -0.18 (-2.07%) | 62,017,549 |
| 17 Jun 2022 | CNY | 9.43 | 9.43 | 8.58 | 8.68 | 8.68 | +0.1 (+1.17%) | 117,877,524 |
| 16 Jun 2022 | CNY | 7.83 | 8.58 | 7.83 | 8.58 | 8.58 | +0.78 (+10%) | 25,207,231 |
| 15 Jun 2022 | CNY | 7.74 | 7.94 | 7.69 | 7.8 | 7.8 | +0.08 (+1.04%) | 23,687,100 |
| 14 Jun 2022 | CNY | 7.89 | 7.89 | 7.45 | 7.72 | 7.72 | -0.17 (-2.15%) | 23,459,900 |
| 13 Jun 2022 | CNY | 7.88 | 7.98 | 7.77 | 7.89 | 7.89 | +0.05 (+0.64%) | 21,411,290 |
| 10 Jun 2022 | CNY | 7.4 | 7.93 | 7.4 | 7.84 | 7.84 | +0.31 (+4.12%) | 32,282,682 |
| 9 Jun 2022 | CNY | 7.67 | 7.67 | 7.47 | 7.53 | 7.53 | -0.17 (-2.21%) | 13,289,504 |
| 8 Jun 2022 | CNY | 7.76 | 7.76 | 7.46 | 7.7 | 7.7 | +0.04 (+0.52%) | 15,657,196 |
| 7 Jun 2022 | CNY | 7.74 | 7.82 | 7.58 | 7.66 | 7.66 | -0.08 (-1.03%) | 14,810,307 |
| 6 Jun 2022 | CNY | 7.61 | 7.77 | 7.57 | 7.74 | 7.74 | +0.12 (+1.57%) | 16,335,237 |
| 2 Jun 2022 | CNY | 7.55 | 7.64 | 7.45 | 7.62 | 7.62 | -0.02 (-0.26%) | 14,349,911 |
| 1 Jun 2022 | CNY | 7.64 | 7.77 | 7.59 | 7.64 | 7.64 | -0.03 (-0.39%) | 18,244,810 |
| 31 May 2022 | CNY | 7.57 | 7.74 | 7.45 | 7.67 | 7.67 | +0.09 (+1.19%) | 20,617,082 |
