| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 8.25 | 7.41 | 7.52 | 8.05 | 8.05 | +0.45 (+5.92%) | 95,722,120 |
| 27 Jun 2022 | CNY | 7.79 | 6.95 | 7.08 | 7.6 | 7.6 | +0.52 (+7.34%) | 97,088,920 |
| 24 Jun 2022 | CNY | 7.39 | 7.02 | 7.3 | 7.08 | 7.08 | -0.38 (-5.09%) | 98,729,300 |
| 23 Jun 2022 | CNY | 7.46 | 6.69 | 6.79 | 7.46 | 7.46 | +0.68 (+10.03%) | 118,905,830 |
| 22 Jun 2022 | CNY | 7.03 | 6.48 | 6.59 | 6.78 | 6.78 | +0.31 (+4.79%) | 89,984,390 |
| 21 Jun 2022 | CNY | 6.59 | 6.3 | 6.37 | 6.47 | 6.47 | 0.0 (0.0%) | 44,123,090 |
| 20 Jun 2022 | CNY | 6.88 | 6.35 | 6.41 | 6.47 | 6.47 | +0.06 (+0.94%) | 53,351,750 |
| 17 Jun 2022 | CNY | 6.5 | 6.18 | 6.22 | 6.41 | 6.41 | +0.12 (+1.91%) | 44,568,490 |
| 16 Jun 2022 | CNY | 6.56 | 6.23 | 6.4 | 6.29 | 6.29 | -0.18 (-2.78%) | 47,073,890 |
| 15 Jun 2022 | CNY | 6.9 | 6.41 | 6.45 | 6.47 | 6.47 | -0.09 (-1.37%) | 79,011,620 |
| 14 Jun 2022 | CNY | 6.6 | 6.15 | 6.21 | 6.56 | 6.56 | +0.31 (+4.96%) | 75,797,560 |
| 13 Jun 2022 | CNY | 6.38 | 6.13 | 6.21 | 6.25 | 6.25 | +0.03 (+0.48%) | 41,502,060 |
| 10 Jun 2022 | CNY | 6.37 | 6 | 6 | 6.22 | 6.22 | +0.12 (+1.97%) | 52,526,580 |
| 9 Jun 2022 | CNY | 6.5 | 6.08 | 6.49 | 6.1 | 6.1 | -0.56 (-8.41%) | 58,866,880 |
| 8 Jun 2022 | CNY | 6.68 | 6.16 | 6.38 | 6.66 | 6.66 | +0.28 (+4.39%) | 85,264,930 |
| 7 Jun 2022 | CNY | 6.76 | 6.3 | 6.69 | 6.38 | 6.38 | -0.38 (-5.62%) | 78,731,300 |
| 6 Jun 2022 | CNY | 7.65 | 6.67 | 7.41 | 6.76 | 6.76 | -0.65 (-8.77%) | 118,666,370 |
| 2 Jun 2022 | CNY | 7.41 | 6.78 | 6.78 | 7.41 | 7.41 | +0.67 (+9.94%) | 91,665,040 |
| 1 Jun 2022 | CNY | 7.05 | 6.34 | 6.46 | 6.74 | 6.74 | +0.17 (+2.59%) | 114,445,080 |
| 31 May 2022 | CNY | 7.05 | 6.57 | 6.9 | 6.57 | 6.57 | -0.73 (-10.00%) | 87,764,030 |
| 30 May 2022 | CNY | 8.07 | 7.26 | 7.55 | 7.3 | 7.3 | -0.77 (-9.54%) | 162,838,710 |
| 27 May 2022 | CNY | 8.07 | 7.04 | 7.35 | 8.07 | 8.07 | +0.73 (+9.95%) | 185,792,280 |
| 26 May 2022 | CNY | 7.34 | 7.05 | 7.32 | 7.34 | 7.34 | +0.67 (+10.04%) | 68,841,790 |
| 25 May 2022 | CNY | 6.67 | 5.9 | 6.06 | 6.67 | 6.67 | +0.61 (+10.07%) | 57,340,150 |
| 24 May 2022 | CNY | 6.59 | 6.01 | 6.42 | 6.06 | 6.06 | -0.34 (-5.31%) | 45,310,190 |
| 23 May 2022 | CNY | 6.56 | 6.01 | 6.14 | 6.4 | 6.4 | +0.26 (+4.23%) | 44,051,000 |
| 20 May 2022 | CNY | 6.35 | 5.81 | 5.9 | 6.14 | 6.14 | +0.12 (+1.99%) | 43,141,510 |
| 19 May 2022 | CNY | 6.29 | 5.68 | 5.69 | 6.02 | 6.02 | +0.28 (+4.88%) | 38,083,230 |
| 18 May 2022 | CNY | 5.89 | 5.6 | 5.72 | 5.74 | 5.74 | +0.11 (+1.95%) | 29,104,630 |
| 17 May 2022 | CNY | 5.85 | 5.41 | 5.41 | 5.63 | 5.63 | +0.18 (+3.30%) | 32,647,700 |
