| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.75 | 6.05 | 5.67 | 5.93 | 5.93 | +0.36 (+6.46%) | 95,830,222 |
| 8 Jul 2022 | CNY | 5.48 | 5.6 | 5.47 | 5.57 | 5.57 | +0.11 (+2.01%) | 24,009,646 |
| 7 Jul 2022 | CNY | 5.45 | 5.48 | 5.42 | 5.46 | 5.46 | +0.02 (+0.37%) | 12,468,362 |
| 6 Jul 2022 | CNY | 5.5 | 5.5 | 5.4 | 5.44 | 5.44 | -0.21 (-3.72%) | 20,258,140 |
| 5 Jul 2022 | CNY | 5.64 | 5.7 | 5.62 | 5.65 | 5.65 | +0.02 (+0.36%) | 19,784,043 |
| 4 Jul 2022 | CNY | 5.62 | 5.64 | 5.59 | 5.63 | 5.63 | -0.02 (-0.35%) | 17,926,363 |
| 1 Jul 2022 | CNY | 5.65 | 5.67 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 14,961,158 |
| 30 Jun 2022 | CNY | 5.57 | 5.67 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 21,461,719 |
| 29 Jun 2022 | CNY | 5.6 | 5.63 | 5.55 | 5.56 | 5.56 | -0.04 (-0.71%) | 16,202,725 |
| 28 Jun 2022 | CNY | 5.58 | 5.62 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 16,767,563 |
| 27 Jun 2022 | CNY | 5.54 | 5.57 | 5.52 | 5.55 | 5.55 | +0.03 (+0.54%) | 17,685,807 |
| 24 Jun 2022 | CNY | 5.55 | 5.56 | 5.5 | 5.52 | 5.52 | -0.03 (-0.54%) | 17,843,600 |
| 23 Jun 2022 | CNY | 5.53 | 5.55 | 5.49 | 5.55 | 5.55 | +0.03 (+0.54%) | 15,729,182 |
| 22 Jun 2022 | CNY | 5.57 | 5.58 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 14,021,368 |
| 21 Jun 2022 | CNY | 5.53 | 5.61 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 18,248,687 |
| 20 Jun 2022 | CNY | 5.63 | 5.64 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 19,443,700 |
| 17 Jun 2022 | CNY | 5.63 | 5.65 | 5.56 | 5.62 | 5.62 | -0.05 (-0.88%) | 23,240,474 |
| 16 Jun 2022 | CNY | 5.74 | 5.77 | 5.65 | 5.67 | 5.67 | -0.08 (-1.39%) | 28,779,407 |
| 15 Jun 2022 | CNY | 5.57 | 5.86 | 5.56 | 5.75 | 5.75 | +0.18 (+3.23%) | 56,819,588 |
| 14 Jun 2022 | CNY | 5.44 | 5.58 | 5.43 | 5.57 | 5.57 | +0.08 (+1.46%) | 23,697,000 |
| 13 Jun 2022 | CNY | 5.59 | 5.6 | 5.44 | 5.49 | 5.49 | -0.15 (-2.66%) | 37,210,139 |
| 10 Jun 2022 | CNY | 5.61 | 5.65 | 5.57 | 5.64 | 5.64 | 0.0 (0.0%) | 32,696,185 |
| 9 Jun 2022 | CNY | 5.57 | 5.65 | 5.56 | 5.64 | 5.64 | +0.05 (+0.89%) | 21,703,818 |
| 8 Jun 2022 | CNY | 5.54 | 5.59 | 5.53 | 5.59 | 5.59 | +0.04 (+0.72%) | 20,804,197 |
| 7 Jun 2022 | CNY | 5.51 | 5.57 | 5.49 | 5.55 | 5.55 | +0.03 (+0.54%) | 22,902,966 |
| 6 Jun 2022 | CNY | 5.53 | 5.57 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 26,489,696 |
| 2 Jun 2022 | CNY | 5.47 | 5.55 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 15,464,417 |
| 1 Jun 2022 | CNY | 5.49 | 5.52 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 11,447,500 |
| 31 May 2022 | CNY | 5.5 | 5.53 | 5.44 | 5.52 | 5.52 | +0.02 (+0.36%) | 14,076,194 |
| 30 May 2022 | CNY | 5.56 | 5.59 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 19,077,695 |
