| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 5.78 | 5.88 | 5.61 | 5.87 | 5.87 | +0.05 (+0.86%) | 46,226,380 |
| 30 Jun 2022 | CNY | 5.85 | 5.91 | 5.8 | 5.82 | 5.82 | -0.09 (-1.52%) | 39,524,976 |
| 29 Jun 2022 | CNY | 6 | 6.06 | 5.88 | 5.91 | 5.91 | -0.1 (-1.66%) | 55,176,282 |
| 28 Jun 2022 | CNY | 5.95 | 6.02 | 5.91 | 6.01 | 6.01 | +0.07 (+1.18%) | 55,474,795 |
| 27 Jun 2022 | CNY | 5.8 | 5.94 | 5.76 | 5.94 | 5.94 | +0.17 (+2.95%) | 66,284,086 |
| 24 Jun 2022 | CNY | 5.79 | 5.89 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 42,994,401 |
| 23 Jun 2022 | CNY | 5.65 | 5.79 | 5.6 | 5.78 | 5.78 | +0.12 (+2.12%) | 46,089,190 |
| 22 Jun 2022 | CNY | 5.86 | 5.95 | 5.64 | 5.66 | 5.66 | -0.2 (-3.41%) | 64,473,581 |
| 21 Jun 2022 | CNY | 5.8 | 5.92 | 5.78 | 5.86 | 5.86 | +0.04 (+0.69%) | 51,152,072 |
| 20 Jun 2022 | CNY | 6.02 | 6.03 | 5.75 | 5.82 | 5.82 | -0.36 (-5.83%) | 97,517,659 |
| 17 Jun 2022 | CNY | 6.16 | 6.29 | 6.11 | 6.18 | 6.18 | -0.07 (-1.12%) | 66,662,945 |
| 16 Jun 2022 | CNY | 6.36 | 6.5 | 6.14 | 6.25 | 6.25 | -0.18 (-2.80%) | 102,360,903 |
| 15 Jun 2022 | CNY | 6.62 | 6.66 | 6.43 | 6.43 | 6.43 | -0.25 (-3.74%) | 114,821,646 |
| 14 Jun 2022 | CNY | 6.2 | 6.74 | 6.18 | 6.68 | 6.68 | +0.37 (+5.86%) | 143,324,147 |
| 13 Jun 2022 | CNY | 6.37 | 6.55 | 6.2 | 6.31 | 6.31 | -0.17 (-2.62%) | 101,180,071 |
| 10 Jun 2022 | CNY | 6.34 | 6.62 | 6.25 | 6.48 | 6.48 | -0.16 (-2.41%) | 121,311,343 |
| 9 Jun 2022 | CNY | 6.28 | 6.91 | 6.15 | 6.64 | 6.64 | +0.36 (+5.73%) | 177,640,696 |
| 8 Jun 2022 | CNY | 6 | 6.3 | 5.94 | 6.28 | 6.28 | +0.28 (+4.67%) | 130,450,881 |
| 7 Jun 2022 | CNY | 6.04 | 6.1 | 5.95 | 6 | 6 | -0.06 (-0.99%) | 70,186,013 |
| 6 Jun 2022 | CNY | 5.93 | 6.09 | 5.9 | 6.06 | 6.06 | +0.18 (+3.06%) | 86,801,857 |
| 2 Jun 2022 | CNY | 5.95 | 5.95 | 5.81 | 5.88 | 5.88 | -0.14 (-2.33%) | 58,083,838 |
| 1 Jun 2022 | CNY | 5.87 | 6.03 | 5.81 | 6.02 | 6.02 | +0.14 (+2.38%) | 78,321,262 |
| 31 May 2022 | CNY | 6 | 6 | 5.79 | 5.88 | 5.88 | -0.14 (-2.33%) | 84,051,494 |
| 30 May 2022 | CNY | 6.14 | 6.23 | 5.9 | 6.02 | 6.02 | -0.12 (-1.95%) | 108,130,786 |
| 27 May 2022 | CNY | 5.89 | 6.3 | 5.77 | 6.14 | 6.14 | +0.27 (+4.60%) | 165,390,477 |
| 26 May 2022 | CNY | 5.66 | 5.9 | 5.63 | 5.87 | 5.87 | +0.17 (+2.98%) | 112,117,981 |
| 25 May 2022 | CNY | 5.53 | 5.75 | 5.47 | 5.7 | 5.7 | +0.13 (+2.33%) | 80,630,879 |
| 24 May 2022 | CNY | 5.63 | 5.88 | 5.57 | 5.57 | 5.57 | -0.09 (-1.59%) | 123,842,630 |
| 23 May 2022 | CNY | 5.58 | 5.79 | 5.5 | 5.66 | 5.66 | +0.12 (+2.17%) | 97,733,728 |
| 20 May 2022 | CNY | 5.31 | 5.55 | 5.3 | 5.54 | 5.54 | +0.22 (+4.14%) | 99,146,931 |
