| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 7.47 | 7.47 | 7.33 | 7.36 | 7.36 | -0.1 (-1.34%) | 11,688,166 |
| 8 Jul 2022 | CNY | 7.46 | 7.48 | 7.42 | 7.46 | 7.46 | +0.03 (+0.40%) | 7,591,800 |
| 7 Jul 2022 | CNY | 7.44 | 7.48 | 7.42 | 7.43 | 7.43 | -0.01 (-0.13%) | 7,283,183 |
| 6 Jul 2022 | CNY | 7.58 | 7.58 | 7.4 | 7.44 | 7.44 | -0.14 (-1.85%) | 14,527,005 |
| 5 Jul 2022 | CNY | 7.63 | 7.68 | 7.52 | 7.58 | 7.58 | -0.05 (-0.66%) | 14,606,891 |
| 4 Jul 2022 | CNY | 7.55 | 7.63 | 7.53 | 7.63 | 7.63 | +0.09 (+1.19%) | 13,945,064 |
| 1 Jul 2022 | CNY | 7.54 | 7.61 | 7.5 | 7.54 | 7.54 | +0.02 (+0.27%) | 12,403,087 |
| 30 Jun 2022 | CNY | 7.49 | 7.57 | 7.49 | 7.52 | 7.52 | +0.03 (+0.40%) | 15,005,221 |
| 29 Jun 2022 | CNY | 7.68 | 7.68 | 7.47 | 7.49 | 7.49 | -0.19 (-2.47%) | 20,051,138 |
| 28 Jun 2022 | CNY | 7.6 | 7.69 | 7.57 | 7.68 | 7.68 | +0.08 (+1.05%) | 14,539,735 |
| 27 Jun 2022 | CNY | 7.56 | 7.64 | 7.56 | 7.6 | 7.6 | +0.06 (+0.80%) | 17,174,713 |
| 24 Jun 2022 | CNY | 7.64 | 7.64 | 7.48 | 7.54 | 7.54 | -0.12 (-1.57%) | 15,004,009 |
| 23 Jun 2022 | CNY | 7.65 | 7.68 | 7.55 | 7.66 | 7.66 | +0.03 (+0.39%) | 17,490,660 |
| 22 Jun 2022 | CNY | 7.82 | 7.84 | 7.63 | 7.63 | 7.63 | -0.18 (-2.30%) | 21,795,719 |
| 21 Jun 2022 | CNY | 7.97 | 7.99 | 7.76 | 7.81 | 7.81 | -0.13 (-1.64%) | 20,450,558 |
| 20 Jun 2022 | CNY | 7.92 | 7.98 | 7.9 | 7.94 | 7.94 | +0.01 (+0.13%) | 13,772,001 |
| 17 Jun 2022 | CNY | 7.9 | 7.99 | 7.81 | 7.93 | 7.93 | -0.03 (-0.38%) | 17,323,283 |
| 16 Jun 2022 | CNY | 8.04 | 8.08 | 7.92 | 7.96 | 7.96 | -0.08 (-1.00%) | 19,129,743 |
| 15 Jun 2022 | CNY | 8.07 | 8.14 | 8.04 | 8.04 | 8.04 | -0.03 (-0.37%) | 22,392,767 |
| 14 Jun 2022 | CNY | 7.94 | 8.08 | 7.88 | 8.07 | 8.07 | +0.07 (+0.88%) | 24,831,876 |
| 13 Jun 2022 | CNY | 7.95 | 8.04 | 7.88 | 8 | 8 | -0.07 (-0.87%) | 27,683,147 |
| 10 Jun 2022 | CNY | 7.96 | 8.09 | 7.92 | 8.07 | 8.07 | +0.09 (+1.13%) | 18,560,265 |
| 9 Jun 2022 | CNY | 8 | 8.12 | 7.97 | 7.98 | 7.98 | -0.06 (-0.75%) | 18,887,574 |
| 8 Jun 2022 | CNY | 8.02 | 8.08 | 7.9 | 8.04 | 8.04 | -0.05 (-0.62%) | 25,727,229 |
| 7 Jun 2022 | CNY | 8.18 | 8.22 | 8.08 | 8.09 | 8.09 | -0.08 (-0.98%) | 19,397,794 |
| 6 Jun 2022 | CNY | 8.19 | 8.25 | 8.07 | 8.17 | 8.17 | -0.06 (-0.73%) | 28,710,652 |
| 2 Jun 2022 | CNY | 8.25 | 8.28 | 8.17 | 8.23 | 8.23 | -0.07 (-0.84%) | 25,159,721 |
| 1 Jun 2022 | CNY | 8.2 | 8.41 | 8.16 | 8.3 | 8.3 | +0.01 (+0.12%) | 40,241,815 |
| 31 May 2022 | CNY | 8.1 | 8.36 | 8.06 | 8.29 | 8.29 | +0.19 (+2.35%) | 44,197,080 |
| 30 May 2022 | CNY | 8.16 | 8.25 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 36,517,153 |
