| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 5.2 | 5.43 | 5.14 | 5.33 | 5.33 | +0.05 (+0.95%) | 28,312,529 |
| 1 Jul 2022 | CNY | 5.15 | 5.41 | 5.08 | 5.28 | 5.28 | +0.13 (+2.52%) | 41,556,355 |
| 30 Jun 2022 | CNY | 5.02 | 5.23 | 5.01 | 5.15 | 5.15 | +0.12 (+2.39%) | 26,056,661 |
| 29 Jun 2022 | CNY | 5.36 | 5.36 | 5.01 | 5.03 | 5.03 | -0.25 (-4.73%) | 41,522,110 |
| 28 Jun 2022 | CNY | 5.01 | 5.42 | 5.01 | 5.28 | 5.28 | +0.3 (+6.02%) | 49,257,008 |
| 27 Jun 2022 | CNY | 4.95 | 5.02 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 30,007,978 |
| 24 Jun 2022 | CNY | 4.99 | 5.04 | 4.89 | 4.93 | 4.93 | -0.08 (-1.60%) | 32,296,047 |
| 23 Jun 2022 | CNY | 4.86 | 5.03 | 4.75 | 5.01 | 5.01 | +0.34 (+7.28%) | 67,293,817 |
| 22 Jun 2022 | CNY | 4.65 | 4.75 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 21,422,709 |
| 21 Jun 2022 | CNY | 4.69 | 4.7 | 4.58 | 4.63 | 4.63 | -0.06 (-1.28%) | 21,742,400 |
| 20 Jun 2022 | CNY | 4.59 | 4.7 | 4.58 | 4.69 | 4.69 | +0.11 (+2.40%) | 24,348,389 |
| 17 Jun 2022 | CNY | 4.44 | 4.6 | 4.4 | 4.58 | 4.58 | +0.13 (+2.92%) | 33,205,458 |
| 16 Jun 2022 | CNY | 4.45 | 4.59 | 4.43 | 4.45 | 4.45 | +0.05 (+1.14%) | 22,007,174 |
| 15 Jun 2022 | CNY | 4.48 | 4.52 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 20,450,734 |
| 14 Jun 2022 | CNY | 4.44 | 4.48 | 4.31 | 4.48 | 4.48 | 0.0 (0.0%) | 20,216,800 |
| 13 Jun 2022 | CNY | 4.41 | 4.55 | 4.38 | 4.48 | 4.48 | +0.05 (+1.13%) | 23,812,626 |
| 10 Jun 2022 | CNY | 4.27 | 4.48 | 4.23 | 4.43 | 4.43 | +0.15 (+3.50%) | 26,821,102 |
| 9 Jun 2022 | CNY | 4.41 | 4.42 | 4.25 | 4.28 | 4.28 | -0.13 (-2.95%) | 17,606,067 |
| 8 Jun 2022 | CNY | 4.4 | 4.46 | 4.28 | 4.41 | 4.41 | -0.03 (-0.68%) | 25,074,957 |
| 7 Jun 2022 | CNY | 4.58 | 4.61 | 4.4 | 4.44 | 4.44 | -0.17 (-3.69%) | 43,776,193 |
| 6 Jun 2022 | CNY | 4.39 | 4.62 | 4.38 | 4.61 | 4.61 | +0.23 (+5.25%) | 41,882,518 |
| 2 Jun 2022 | CNY | 4.35 | 4.45 | 4.27 | 4.38 | 4.38 | +0.14 (+3.30%) | 33,793,602 |
| 1 Jun 2022 | CNY | 4.23 | 4.26 | 4.18 | 4.24 | 4.24 | +0.01 (+0.24%) | 13,365,000 |
| 31 May 2022 | CNY | 4.14 | 4.25 | 4.08 | 4.23 | 4.23 | +0.11 (+2.67%) | 19,267,065 |
| 30 May 2022 | CNY | 4.1 | 4.15 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 11,644,052 |
| 27 May 2022 | CNY | 4.17 | 4.19 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 10,708,500 |
| 26 May 2022 | CNY | 4.21 | 4.29 | 4.08 | 4.16 | 4.16 | -0.05 (-1.19%) | 13,855,900 |
| 25 May 2022 | CNY | 4.05 | 4.24 | 4.01 | 4.21 | 4.21 | +0.16 (+3.95%) | 16,830,200 |
| 24 May 2022 | CNY | 4.27 | 4.29 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 18,266,200 |
| 23 May 2022 | CNY | 4.23 | 4.27 | 4.15 | 4.26 | 4.26 | +0.03 (+0.71%) | 16,670,402 |
