| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 9,479,511 |
| 11 Jul 2022 | CNY | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -0.04 (-1.23%) | 7,883,612 |
| 8 Jul 2022 | CNY | 3.25 | 3.27 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 7,851,400 |
| 7 Jul 2022 | CNY | 3.25 | 3.29 | 3.21 | 3.23 | 3.23 | -0.02 (-0.62%) | 10,859,681 |
| 6 Jul 2022 | CNY | 3.31 | 3.35 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 11,898,017 |
| 5 Jul 2022 | CNY | 3.33 | 3.37 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 11,690,400 |
| 4 Jul 2022 | CNY | 3.38 | 3.4 | 3.32 | 3.33 | 3.33 | -0.06 (-1.77%) | 14,447,300 |
| 1 Jul 2022 | CNY | 3.45 | 3.49 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 18,437,400 |
| 30 Jun 2022 | CNY | 3.42 | 3.51 | 3.36 | 3.45 | 3.45 | +0.05 (+1.47%) | 27,354,645 |
| 29 Jun 2022 | CNY | 3.35 | 3.48 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 29,825,821 |
| 28 Jun 2022 | CNY | 3.38 | 3.38 | 3.32 | 3.37 | 3.37 | -0.18 (-5.07%) | 21,632,713 |
| 27 Jun 2022 | CNY | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 21,900,112 |
| 24 Jun 2022 | CNY | 3.54 | 3.56 | 3.48 | 3.53 | 3.53 | -0.05 (-1.40%) | 23,910,229 |
| 23 Jun 2022 | CNY | 3.56 | 3.63 | 3.51 | 3.58 | 3.58 | +0.01 (+0.28%) | 36,755,889 |
| 22 Jun 2022 | CNY | 3.63 | 3.74 | 3.53 | 3.57 | 3.57 | -0.17 (-4.55%) | 63,879,428 |
| 21 Jun 2022 | CNY | 3.42 | 3.74 | 3.42 | 3.74 | 3.74 | +0.34 (+10.00%) | 50,542,193 |
| 20 Jun 2022 | CNY | 3.31 | 3.42 | 3.3 | 3.4 | 3.4 | +0.08 (+2.41%) | 13,625,890 |
| 17 Jun 2022 | CNY | 3.34 | 3.38 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 11,856,201 |
| 16 Jun 2022 | CNY | 3.42 | 3.47 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 11,191,766 |
| 15 Jun 2022 | CNY | 3.37 | 3.48 | 3.35 | 3.41 | 3.41 | +0.05 (+1.49%) | 18,251,727 |
| 14 Jun 2022 | CNY | 3.3 | 3.37 | 3.24 | 3.36 | 3.36 | +0.05 (+1.51%) | 14,027,002 |
| 13 Jun 2022 | CNY | 3.39 | 3.39 | 3.26 | 3.31 | 3.31 | -0.08 (-2.36%) | 16,344,758 |
| 10 Jun 2022 | CNY | 3.37 | 3.43 | 3.33 | 3.39 | 3.39 | +0.02 (+0.59%) | 12,478,815 |
| 9 Jun 2022 | CNY | 3.38 | 3.46 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 13,782,710 |
| 8 Jun 2022 | CNY | 3.49 | 3.5 | 3.37 | 3.41 | 3.41 | -0.09 (-2.57%) | 16,701,846 |
| 7 Jun 2022 | CNY | 3.43 | 3.5 | 3.38 | 3.5 | 3.5 | +0.07 (+2.04%) | 19,991,820 |
| 6 Jun 2022 | CNY | 3.41 | 3.45 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 13,131,373 |
| 2 Jun 2022 | CNY | 3.42 | 3.45 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 13,142,120 |
| 1 Jun 2022 | CNY | 3.52 | 3.52 | 3.39 | 3.43 | 3.43 | -0.07 (-2.00%) | 13,855,300 |
| 31 May 2022 | CNY | 3.55 | 3.57 | 3.47 | 3.5 | 3.5 | -0.06 (-1.69%) | 15,168,800 |
