| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 3.45 | 3.55 | 3.42 | 3.5 | 3.5 | +0.06 (+1.74%) | 49,230,447 |
| 12 Jul 2022 | CNY | 3.35 | 3.45 | 3.33 | 3.44 | 3.44 | +0.09 (+2.69%) | 30,809,681 |
| 11 Jul 2022 | CNY | 3.29 | 3.35 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 11,612,394 |
| 8 Jul 2022 | CNY | 3.28 | 3.34 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 9,710,877 |
| 7 Jul 2022 | CNY | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 9,065,068 |
| 6 Jul 2022 | CNY | 3.4 | 3.4 | 3.32 | 3.34 | 3.34 | -0.1 (-2.91%) | 16,342,484 |
| 5 Jul 2022 | CNY | 3.36 | 3.48 | 3.34 | 3.44 | 3.44 | +0.1 (+2.99%) | 27,297,696 |
| 4 Jul 2022 | CNY | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 11,525,527 |
| 1 Jul 2022 | CNY | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 13,249,279 |
| 30 Jun 2022 | CNY | 3.41 | 3.42 | 3.34 | 3.36 | 3.36 | -0.05 (-1.47%) | 19,016,737 |
| 29 Jun 2022 | CNY | 3.36 | 3.45 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 31,693,196 |
| 28 Jun 2022 | CNY | 3.3 | 3.36 | 3.28 | 3.35 | 3.35 | +0.06 (+1.82%) | 16,142,622 |
| 27 Jun 2022 | CNY | 3.28 | 3.31 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 12,403,759 |
| 24 Jun 2022 | CNY | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 15,104,252 |
| 23 Jun 2022 | CNY | 3.28 | 3.32 | 3.23 | 3.31 | 3.31 | +0.03 (+0.91%) | 16,580,908 |
| 22 Jun 2022 | CNY | 3.37 | 3.38 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 21,886,828 |
| 21 Jun 2022 | CNY | 3.38 | 3.44 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 19,130,068 |
| 20 Jun 2022 | CNY | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 13,467,049 |
| 17 Jun 2022 | CNY | 3.4 | 3.44 | 3.34 | 3.39 | 3.39 | -0.05 (-1.45%) | 18,718,684 |
| 16 Jun 2022 | CNY | 3.54 | 3.54 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 18,483,496 |
| 15 Jun 2022 | CNY | 3.48 | 3.54 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 26,325,120 |
| 14 Jun 2022 | CNY | 3.43 | 3.5 | 3.38 | 3.47 | 3.47 | 0.0 (0.0%) | 20,992,992 |
| 13 Jun 2022 | CNY | 3.56 | 3.56 | 3.38 | 3.47 | 3.47 | -0.11 (-3.07%) | 40,834,091 |
| 10 Jun 2022 | CNY | 3.56 | 3.6 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 23,763,411 |
| 9 Jun 2022 | CNY | 3.53 | 3.65 | 3.51 | 3.61 | 3.61 | +0.05 (+1.40%) | 36,890,803 |
| 8 Jun 2022 | CNY | 3.65 | 3.67 | 3.51 | 3.56 | 3.56 | -0.02 (-0.56%) | 26,258,993 |
| 7 Jun 2022 | CNY | 3.65 | 3.66 | 3.51 | 3.58 | 3.58 | -0.07 (-1.92%) | 37,812,119 |
| 6 Jun 2022 | CNY | 3.68 | 3.69 | 3.6 | 3.65 | 3.65 | -0.07 (-1.88%) | 37,047,716 |
| 2 Jun 2022 | CNY | 3.76 | 3.78 | 3.67 | 3.72 | 3.72 | -0.06 (-1.59%) | 40,931,414 |
| 1 Jun 2022 | CNY | 3.62 | 3.98 | 3.61 | 3.78 | 3.78 | +0.13 (+3.56%) | 71,681,676 |
