| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.74 | 3.79 | 3.74 | 3.77 | 3.77 | +0.03 (+0.80%) | 28,659,631 |
| 11 Jul 2022 | CNY | 3.77 | 3.77 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 32,154,600 |
| 8 Jul 2022 | CNY | 3.8 | 3.81 | 3.78 | 3.78 | 3.78 | -0.01 (-0.26%) | 21,409,003 |
| 7 Jul 2022 | CNY | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 25,560,341 |
| 6 Jul 2022 | CNY | 3.85 | 3.86 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 48,276,825 |
| 5 Jul 2022 | CNY | 3.79 | 3.88 | 3.78 | 3.85 | 3.85 | +0.06 (+1.58%) | 80,923,157 |
| 4 Jul 2022 | CNY | 3.82 | 3.82 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 33,667,675 |
| 1 Jul 2022 | CNY | 3.78 | 3.83 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 40,231,332 |
| 30 Jun 2022 | CNY | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.03 (-0.79%) | 60,176,663 |
| 29 Jun 2022 | CNY | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 38,737,684 |
| 28 Jun 2022 | CNY | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 43,120,989 |
| 27 Jun 2022 | CNY | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 37,624,492 |
| 24 Jun 2022 | CNY | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 34,193,605 |
| 23 Jun 2022 | CNY | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 42,807,369 |
| 22 Jun 2022 | CNY | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 52,541,145 |
| 21 Jun 2022 | CNY | 3.83 | 3.91 | 3.81 | 3.85 | 3.85 | +0.02 (+0.52%) | 66,259,779 |
| 20 Jun 2022 | CNY | 3.84 | 3.87 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 64,931,509 |
| 17 Jun 2022 | CNY | 3.85 | 3.89 | 3.81 | 3.86 | 3.86 | -0.04 (-1.03%) | 85,457,770 |
| 16 Jun 2022 | CNY | 4 | 4.04 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 89,434,047 |
| 15 Jun 2022 | CNY | 3.92 | 4.03 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 96,613,243 |
| 14 Jun 2022 | CNY | 3.86 | 3.94 | 3.8 | 3.93 | 3.93 | +0.03 (+0.77%) | 71,300,758 |
| 13 Jun 2022 | CNY | 3.98 | 3.99 | 3.83 | 3.9 | 3.9 | -0.1 (-2.50%) | 98,685,429 |
| 10 Jun 2022 | CNY | 3.96 | 4.02 | 3.93 | 4 | 4 | 0.0 (0.0%) | 65,012,079 |
| 9 Jun 2022 | CNY | 3.99 | 4.03 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 75,002,604 |
| 8 Jun 2022 | CNY | 3.96 | 4 | 3.91 | 3.99 | 3.99 | +0.03 (+0.76%) | 72,413,337 |
| 7 Jun 2022 | CNY | 4.02 | 4.06 | 3.93 | 3.96 | 3.96 | -0.07 (-1.74%) | 74,743,845 |
| 6 Jun 2022 | CNY | 4.05 | 4.08 | 3.97 | 4.03 | 4.03 | -0.02 (-0.49%) | 76,971,817 |
| 2 Jun 2022 | CNY | 3.88 | 4.07 | 3.86 | 4.05 | 4.05 | +0.16 (+4.11%) | 129,591,617 |
| 1 Jun 2022 | CNY | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 43,946,627 |
| 31 May 2022 | CNY | 3.9 | 3.92 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 87,854,735 |
