| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 4.34 | 4.25 | 4.33 | 4.26 | 4.26 | -0.07 (-1.62%) | 20,948,150 |
| 1 Jul 2022 | CNY | 4.41 | 4.24 | 4.29 | 4.33 | 4.33 | +0.05 (+1.17%) | 27,690,400 |
| 30 Jun 2022 | CNY | 4.33 | 4.27 | 4.32 | 4.28 | 4.28 | -0.01 (-0.23%) | 19,394,120 |
| 29 Jun 2022 | CNY | 4.33 | 4.23 | 4.24 | 4.29 | 4.29 | +0.05 (+1.18%) | 32,939,410 |
| 28 Jun 2022 | CNY | 4.25 | 4.2 | 4.22 | 4.24 | 4.24 | +0.01 (+0.24%) | 17,089,750 |
| 27 Jun 2022 | CNY | 4.29 | 4.22 | 4.25 | 4.23 | 4.23 | 0.0 (0.0%) | 15,781,500 |
| 24 Jun 2022 | CNY | 4.26 | 4.22 | 4.26 | 4.23 | 4.23 | -0.02 (-0.47%) | 13,757,200 |
| 23 Jun 2022 | CNY | 4.26 | 4.19 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 16,733,770 |
| 22 Jun 2022 | CNY | 4.33 | 4.2 | 4.29 | 4.22 | 4.22 | -0.06 (-1.40%) | 16,238,820 |
| 21 Jun 2022 | CNY | 4.34 | 4.24 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 23,949,140 |
| 20 Jun 2022 | CNY | 4.29 | 4.2 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 17,781,550 |
| 17 Jun 2022 | CNY | 4.29 | 4.19 | 4.26 | 4.23 | 4.23 | -0.05 (-1.17%) | 22,918,880 |
| 16 Jun 2022 | CNY | 4.35 | 4.26 | 4.3 | 4.28 | 4.28 | -0.02 (-0.47%) | 23,016,140 |
| 15 Jun 2022 | CNY | 4.38 | 4.24 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 38,065,550 |
| 14 Jun 2022 | CNY | 4.26 | 4.15 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 29,465,860 |
| 13 Jun 2022 | CNY | 4.22 | 4.15 | 4.2 | 4.19 | 4.19 | -0.04 (-0.95%) | 30,720,620 |
| 10 Jun 2022 | CNY | 4.27 | 4.21 | 4.23 | 4.23 | 4.23 | -0.04 (-0.94%) | 31,785,630 |
| 9 Jun 2022 | CNY | 4.36 | 4.26 | 4.33 | 4.27 | 4.27 | -0.05 (-1.16%) | 19,375,320 |
| 8 Jun 2022 | CNY | 4.42 | 4.27 | 4.39 | 4.32 | 4.32 | -0.08 (-1.82%) | 25,951,520 |
| 7 Jun 2022 | CNY | 4.45 | 4.32 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 31,711,840 |
| 6 Jun 2022 | CNY | 4.41 | 4.25 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 38,713,950 |
| 2 Jun 2022 | CNY | 4.49 | 4.39 | 4.48 | 4.39 | 4.39 | -0.08 (-1.79%) | 25,715,690 |
| 1 Jun 2022 | CNY | 4.57 | 4.44 | 4.56 | 4.47 | 4.47 | -0.1 (-2.19%) | 28,633,780 |
| 31 May 2022 | CNY | 4.7 | 4.51 | 4.69 | 4.57 | 4.57 | -0.06 (-1.30%) | 36,213,990 |
| 30 May 2022 | CNY | 4.74 | 4.51 | 4.59 | 4.63 | 4.63 | +0.11 (+2.43%) | 46,604,310 |
| 27 May 2022 | CNY | 4.58 | 4.51 | 4.54 | 4.52 | 4.52 | -0.01 (-0.22%) | 21,326,710 |
| 26 May 2022 | CNY | 4.62 | 4.5 | 4.53 | 4.53 | 4.53 | +0.03 (+0.67%) | 27,654,370 |
| 25 May 2022 | CNY | 4.52 | 4.44 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 17,196,400 |
| 24 May 2022 | CNY | 4.64 | 4.44 | 4.61 | 4.44 | 4.44 | -0.17 (-3.69%) | 27,604,560 |
| 23 May 2022 | CNY | 4.65 | 4.55 | 4.64 | 4.61 | 4.61 | -0.04 (-0.86%) | 27,111,820 |
