| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.93 | 6.06 | 5.74 | 5.82 | 5.82 | -0.09 (-1.52%) | 37,688,700 |
| 8 Jul 2022 | CNY | 5.59 | 6.16 | 5.48 | 5.91 | 5.91 | +0.31 (+5.54%) | 47,632,516 |
| 7 Jul 2022 | CNY | 5.55 | 5.66 | 5.49 | 5.6 | 5.6 | +0.07 (+1.27%) | 22,356,484 |
| 6 Jul 2022 | CNY | 5.65 | 5.82 | 5.46 | 5.53 | 5.53 | -0.15 (-2.64%) | 27,218,700 |
| 5 Jul 2022 | CNY | 5.54 | 5.72 | 5.43 | 5.68 | 5.68 | +0.09 (+1.61%) | 33,739,647 |
| 4 Jul 2022 | CNY | 5.4 | 5.84 | 5.36 | 5.59 | 5.59 | +0.18 (+3.33%) | 37,472,671 |
| 1 Jul 2022 | CNY | 5.27 | 5.47 | 5.25 | 5.41 | 5.41 | +0.15 (+2.85%) | 24,143,081 |
| 30 Jun 2022 | CNY | 5.26 | 5.39 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 16,009,967 |
| 29 Jun 2022 | CNY | 5.42 | 5.42 | 5.24 | 5.29 | 5.29 | -0.13 (-2.40%) | 19,121,930 |
| 28 Jun 2022 | CNY | 5.28 | 5.43 | 5.23 | 5.42 | 5.42 | +0.2 (+3.83%) | 27,657,891 |
| 27 Jun 2022 | CNY | 5.17 | 5.38 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 24,394,501 |
| 24 Jun 2022 | CNY | 5.24 | 5.26 | 5.16 | 5.17 | 5.17 | -0.08 (-1.52%) | 11,217,744 |
| 23 Jun 2022 | CNY | 5.13 | 5.25 | 5.12 | 5.25 | 5.25 | +0.12 (+2.34%) | 16,037,701 |
| 22 Jun 2022 | CNY | 5.26 | 5.27 | 5.12 | 5.13 | 5.13 | -0.15 (-2.84%) | 12,720,715 |
| 21 Jun 2022 | CNY | 5.35 | 5.38 | 5.18 | 5.28 | 5.28 | -0.05 (-0.94%) | 18,150,916 |
| 20 Jun 2022 | CNY | 5.17 | 5.35 | 5.1 | 5.33 | 5.33 | +0.16 (+3.09%) | 23,286,896 |
| 17 Jun 2022 | CNY | 5.2 | 5.22 | 5.07 | 5.17 | 5.17 | -0.03 (-0.58%) | 17,802,830 |
| 16 Jun 2022 | CNY | 5.28 | 5.36 | 5.15 | 5.2 | 5.2 | -0.09 (-1.70%) | 22,618,201 |
| 15 Jun 2022 | CNY | 5.43 | 5.45 | 5.28 | 5.29 | 5.29 | -0.17 (-3.11%) | 24,166,304 |
| 14 Jun 2022 | CNY | 5.33 | 5.5 | 5.23 | 5.46 | 5.46 | +0.07 (+1.30%) | 29,466,920 |
| 13 Jun 2022 | CNY | 5.46 | 5.47 | 5.28 | 5.39 | 5.39 | -0.08 (-1.46%) | 29,311,900 |
| 10 Jun 2022 | CNY | 5.35 | 5.57 | 5.33 | 5.47 | 5.47 | +0.05 (+0.92%) | 29,589,761 |
| 9 Jun 2022 | CNY | 5.72 | 5.76 | 5.4 | 5.42 | 5.42 | -0.39 (-6.71%) | 45,108,615 |
| 8 Jun 2022 | CNY | 5.55 | 5.88 | 5.55 | 5.81 | 5.81 | +0.26 (+4.68%) | 55,724,303 |
| 7 Jun 2022 | CNY | 5.52 | 5.65 | 5.47 | 5.55 | 5.55 | -0.03 (-0.54%) | 33,709,300 |
| 6 Jun 2022 | CNY | 5.51 | 5.61 | 5.44 | 5.58 | 5.58 | +0.09 (+1.64%) | 40,858,494 |
| 2 Jun 2022 | CNY | 5.69 | 5.71 | 5.42 | 5.49 | 5.49 | -0.3 (-5.18%) | 51,858,341 |
| 1 Jun 2022 | CNY | 5.95 | 6.1 | 5.68 | 5.79 | 5.79 | -0.42 (-6.76%) | 72,716,386 |
| 31 May 2022 | CNY | 5.92 | 6.6 | 5.64 | 6.21 | 6.21 | +0.21 (+3.50%) | 106,805,213 |
| 30 May 2022 | CNY | 5.9 | 6 | 5.37 | 6 | 6 | +0.55 (+10.09%) | 101,100,711 |
