| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | CNY | 6.27 | 6.04 | 6.13 | 6.06 | 6.06 | -0.07 (-1.14%) | 63,083,720 |
| 24 Jun 2022 | CNY | 6.39 | 6.11 | 6.25 | 6.13 | 6.13 | -0.17 (-2.70%) | 81,750,400 |
| 23 Jun 2022 | CNY | 6.49 | 5.9 | 6 | 6.3 | 6.3 | +0.14 (+2.27%) | 113,659,920 |
| 22 Jun 2022 | CNY | 6.55 | 5.71 | 6.02 | 6.16 | 6.16 | +0.12 (+1.99%) | 159,955,350 |
| 21 Jun 2022 | CNY | 6.04 | 5.41 | 5.45 | 6.04 | 6.04 | +0.55 (+10.02%) | 163,623,440 |
| 20 Jun 2022 | CNY | 5.71 | 5.3 | 5.32 | 5.49 | 5.49 | +0.2 (+3.78%) | 86,812,860 |
| 17 Jun 2022 | CNY | 5.55 | 5.24 | 5.54 | 5.29 | 5.29 | -0.2 (-3.64%) | 67,404,670 |
| 16 Jun 2022 | CNY | 5.86 | 5.43 | 5.8 | 5.49 | 5.49 | -0.24 (-4.19%) | 112,750,400 |
| 15 Jun 2022 | CNY | 5.73 | 5.12 | 5.13 | 5.73 | 5.73 | +0.52 (+9.98%) | 74,374,800 |
| 14 Jun 2022 | CNY | 5.4 | 4.93 | 5.02 | 5.21 | 5.21 | +0.14 (+2.76%) | 77,035,010 |
| 13 Jun 2022 | CNY | 5.12 | 4.93 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 53,295,160 |
| 10 Jun 2022 | CNY | 5.23 | 5.02 | 5.03 | 5.07 | 5.07 | -0.22 (-4.16%) | 62,821,070 |
| 9 Jun 2022 | CNY | 5.54 | 5.21 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 52,511,280 |
| 8 Jun 2022 | CNY | 5.48 | 5.23 | 5.46 | 5.3 | 5.3 | -0.3 (-5.36%) | 62,587,430 |
| 7 Jun 2022 | CNY | 5.74 | 5.16 | 5.26 | 5.6 | 5.6 | +0.33 (+6.26%) | 88,825,330 |
| 6 Jun 2022 | CNY | 5.32 | 5.1 | 5.28 | 5.27 | 5.27 | +0.01 (+0.19%) | 44,964,430 |
| 2 Jun 2022 | CNY | 5.53 | 5.26 | 5.5 | 5.26 | 5.26 | -0.28 (-5.05%) | 56,093,790 |
| 1 Jun 2022 | CNY | 5.68 | 5.47 | 5.6 | 5.54 | 5.54 | -0.06 (-1.07%) | 46,286,400 |
| 31 May 2022 | CNY | 5.8 | 5.51 | 5.74 | 5.6 | 5.6 | -0.21 (-3.61%) | 74,113,750 |
| 30 May 2022 | CNY | 6.13 | 5.8 | 6.1 | 5.81 | 5.81 | -0.37 (-5.99%) | 69,897,140 |
| 27 May 2022 | CNY | 6.29 | 5.91 | 6.01 | 6.18 | 6.18 | +0.12 (+1.98%) | 72,261,790 |
| 26 May 2022 | CNY | 6.32 | 6.05 | 6.15 | 6.06 | 6.06 | -0.09 (-1.46%) | 57,741,930 |
| 25 May 2022 | CNY | 6.18 | 5.94 | 6.05 | 6.15 | 6.15 | -0.03 (-0.49%) | 61,919,550 |
| 24 May 2022 | CNY | 6.35 | 5.92 | 6.16 | 6.18 | 6.18 | +0.03 (+0.49%) | 100,707,800 |
| 23 May 2022 | CNY | 6.4 | 6.09 | 6.32 | 6.15 | 6.15 | -0.32 (-4.95%) | 87,515,640 |
| 20 May 2022 | CNY | 6.9 | 6.39 | 6.81 | 6.47 | 6.47 | -0.34 (-4.99%) | 100,471,940 |
| 19 May 2022 | CNY | 7.2 | 6.46 | 6.52 | 6.81 | 6.81 | +0.04 (+0.59%) | 123,529,520 |
| 18 May 2022 | CNY | 6.8 | 6.33 | 6.52 | 6.77 | 6.77 | +0.2 (+3.04%) | 105,900,740 |
| 17 May 2022 | CNY | 6.78 | 6.28 | 6.71 | 6.57 | 6.57 | -0.34 (-4.92%) | 93,581,430 |
| 16 May 2022 | CNY | 7.2 | 6.62 | 7.02 | 6.91 | 6.91 | +0.09 (+1.32%) | 137,571,420 |
