| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.85 | 6.08 | 5.85 | 6 | 6 | +0.15 (+2.56%) | 38,005,073 |
| 8 Jul 2022 | CNY | 5.61 | 6.03 | 5.54 | 5.85 | 5.85 | +0.29 (+5.22%) | 33,484,865 |
| 7 Jul 2022 | CNY | 5.49 | 5.61 | 5.43 | 5.56 | 5.56 | +0.09 (+1.65%) | 12,476,300 |
| 6 Jul 2022 | CNY | 5.58 | 5.58 | 5.42 | 5.47 | 5.47 | -0.08 (-1.44%) | 10,662,790 |
| 5 Jul 2022 | CNY | 5.72 | 5.75 | 5.52 | 5.55 | 5.55 | -0.15 (-2.63%) | 13,540,301 |
| 4 Jul 2022 | CNY | 5.7 | 5.73 | 5.57 | 5.7 | 5.7 | +0.02 (+0.35%) | 12,186,212 |
| 1 Jul 2022 | CNY | 5.77 | 5.8 | 5.55 | 5.68 | 5.68 | -0.03 (-0.53%) | 15,310,491 |
| 30 Jun 2022 | CNY | 5.79 | 5.86 | 5.7 | 5.71 | 5.71 | -0.08 (-1.38%) | 16,724,582 |
| 29 Jun 2022 | CNY | 5.98 | 5.98 | 5.79 | 5.79 | 5.79 | -0.19 (-3.18%) | 16,755,576 |
| 28 Jun 2022 | CNY | 6.03 | 6.04 | 5.94 | 5.98 | 5.98 | -0.05 (-0.83%) | 16,254,255 |
| 27 Jun 2022 | CNY | 6.1 | 6.12 | 5.99 | 6.03 | 6.03 | -0.1 (-1.63%) | 24,525,239 |
| 24 Jun 2022 | CNY | 5.94 | 6.25 | 5.85 | 6.13 | 6.13 | +0.22 (+3.72%) | 37,548,900 |
| 23 Jun 2022 | CNY | 5.89 | 5.98 | 5.82 | 5.91 | 5.91 | +0.01 (+0.17%) | 22,897,675 |
| 22 Jun 2022 | CNY | 6.14 | 6.16 | 5.88 | 5.9 | 5.9 | -0.21 (-3.44%) | 25,199,401 |
| 21 Jun 2022 | CNY | 6.24 | 6.34 | 6.03 | 6.11 | 6.11 | -0.26 (-4.08%) | 44,762,807 |
| 20 Jun 2022 | CNY | 6.11 | 6.73 | 6.05 | 6.37 | 6.37 | +0.24 (+3.92%) | 75,119,475 |
| 17 Jun 2022 | CNY | 5.52 | 6.13 | 5.38 | 6.13 | 6.13 | +0.56 (+10.05%) | 49,817,146 |
| 16 Jun 2022 | CNY | 5.34 | 5.86 | 5.31 | 5.57 | 5.57 | +0.23 (+4.31%) | 31,714,528 |
| 15 Jun 2022 | CNY | 5.39 | 5.44 | 5.32 | 5.34 | 5.34 | -0.03 (-0.56%) | 13,251,210 |
| 14 Jun 2022 | CNY | 5.43 | 5.43 | 5.2 | 5.37 | 5.37 | -0.04 (-0.74%) | 15,006,403 |
| 13 Jun 2022 | CNY | 5.49 | 5.59 | 5.36 | 5.41 | 5.41 | -0.11 (-1.99%) | 13,528,194 |
| 10 Jun 2022 | CNY | 5.39 | 5.54 | 5.36 | 5.52 | 5.52 | +0.1 (+1.85%) | 10,666,816 |
| 9 Jun 2022 | CNY | 5.57 | 5.61 | 5.41 | 5.42 | 5.42 | -0.16 (-2.87%) | 15,050,493 |
| 8 Jun 2022 | CNY | 5.81 | 5.87 | 5.51 | 5.58 | 5.58 | -0.22 (-3.79%) | 18,960,200 |
| 7 Jun 2022 | CNY | 5.98 | 5.98 | 5.73 | 5.8 | 5.8 | -0.2 (-3.33%) | 20,465,000 |
| 6 Jun 2022 | CNY | 5.66 | 6.02 | 5.6 | 6 | 6 | +0.31 (+5.45%) | 24,629,782 |
| 2 Jun 2022 | CNY | 5.86 | 5.86 | 5.67 | 5.69 | 5.69 | -0.09 (-1.56%) | 16,100,100 |
| 1 Jun 2022 | CNY | 5.81 | 6.02 | 5.72 | 5.78 | 5.78 | -0.09 (-1.53%) | 16,422,986 |
| 31 May 2022 | CNY | 5.83 | 5.9 | 5.79 | 5.87 | 5.87 | -0.01 (-0.17%) | 13,235,612 |
| 30 May 2022 | CNY | 6.08 | 6.09 | 5.78 | 5.88 | 5.88 | -0.19 (-3.13%) | 24,916,100 |
