| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 9,356,381 |
| 11 Jul 2022 | CNY | 3.58 | 3.6 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 6,388,504 |
| 8 Jul 2022 | CNY | 3.59 | 3.6 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 5,596,545 |
| 7 Jul 2022 | CNY | 3.58 | 3.6 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 7,101,415 |
| 6 Jul 2022 | CNY | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 11,569,935 |
| 5 Jul 2022 | CNY | 3.62 | 3.65 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 11,832,851 |
| 4 Jul 2022 | CNY | 3.63 | 3.63 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 10,463,349 |
| 1 Jul 2022 | CNY | 3.67 | 3.68 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 11,012,295 |
| 30 Jun 2022 | CNY | 3.68 | 3.7 | 3.66 | 3.67 | 3.67 | +0.01 (+0.27%) | 13,312,633 |
| 29 Jun 2022 | CNY | 3.68 | 3.7 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 14,425,099 |
| 28 Jun 2022 | CNY | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 13,951,869 |
| 27 Jun 2022 | CNY | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | 0.0 (0.0%) | 9,215,279 |
| 24 Jun 2022 | CNY | 3.67 | 3.67 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 12,446,807 |
| 23 Jun 2022 | CNY | 3.62 | 3.67 | 3.6 | 3.67 | 3.67 | +0.05 (+1.38%) | 13,795,546 |
| 22 Jun 2022 | CNY | 3.67 | 3.68 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 15,007,679 |
| 21 Jun 2022 | CNY | 3.69 | 3.71 | 3.64 | 3.68 | 3.68 | -0.01 (-0.27%) | 18,440,658 |
| 20 Jun 2022 | CNY | 3.76 | 3.77 | 3.68 | 3.69 | 3.69 | -0.27 (-6.82%) | 26,275,500 |
| 17 Jun 2022 | CNY | 3.89 | 3.97 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 29,115,915 |
| 16 Jun 2022 | CNY | 4.02 | 4.03 | 3.91 | 3.91 | 3.91 | -0.15 (-3.69%) | 47,797,467 |
| 15 Jun 2022 | CNY | 3.96 | 4.21 | 3.93 | 4.06 | 4.06 | +0.07 (+1.75%) | 87,034,332 |
| 14 Jun 2022 | CNY | 3.84 | 4.02 | 3.79 | 3.99 | 3.99 | +0.11 (+2.84%) | 57,600,107 |
| 13 Jun 2022 | CNY | 4 | 4.04 | 3.84 | 3.88 | 3.88 | -0.08 (-2.02%) | 56,672,651 |
| 10 Jun 2022 | CNY | 3.74 | 4.13 | 3.72 | 3.96 | 3.96 | +0.21 (+5.60%) | 61,202,116 |
| 9 Jun 2022 | CNY | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 16,390,016 |
| 8 Jun 2022 | CNY | 3.74 | 3.75 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 12,995,883 |
| 7 Jun 2022 | CNY | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 12,553,959 |
| 6 Jun 2022 | CNY | 3.71 | 3.74 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 13,348,358 |
| 2 Jun 2022 | CNY | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 10,475,236 |
| 1 Jun 2022 | CNY | 3.68 | 3.71 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 12,660,334 |
| 31 May 2022 | CNY | 3.68 | 3.7 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 10,124,371 |
