| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.81 | 6.09 | 5.74 | 6.03 | 6.03 | +0.22 (+3.79%) | 28,106,814 |
| 8 Jul 2022 | CNY | 6.09 | 6.1 | 5.79 | 5.81 | 5.81 | -0.25 (-4.13%) | 34,213,091 |
| 7 Jul 2022 | CNY | 6.07 | 6.13 | 6.03 | 6.06 | 6.06 | 0.0 (0.0%) | 16,276,213 |
| 6 Jul 2022 | CNY | 6.35 | 6.36 | 6.04 | 6.06 | 6.06 | -0.29 (-4.57%) | 38,296,269 |
| 5 Jul 2022 | CNY | 6.14 | 6.35 | 6.11 | 6.35 | 6.35 | +0.18 (+2.92%) | 44,211,049 |
| 4 Jul 2022 | CNY | 6.15 | 6.2 | 6.01 | 6.17 | 6.17 | +0.1 (+1.65%) | 25,013,999 |
| 1 Jul 2022 | CNY | 6.05 | 6.2 | 5.92 | 6.07 | 6.07 | +0.04 (+0.66%) | 25,314,261 |
| 30 Jun 2022 | CNY | 6.08 | 6.1 | 5.93 | 6.03 | 6.03 | +0.04 (+0.67%) | 19,381,017 |
| 29 Jun 2022 | CNY | 6.16 | 6.22 | 5.98 | 5.99 | 5.99 | -0.22 (-3.54%) | 26,605,324 |
| 28 Jun 2022 | CNY | 6.18 | 6.28 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 28,090,730 |
| 27 Jun 2022 | CNY | 6.08 | 6.24 | 6 | 6.18 | 6.18 | +0.1 (+1.64%) | 38,615,250 |
| 24 Jun 2022 | CNY | 6.07 | 6.2 | 6.04 | 6.08 | 6.08 | -0.01 (-0.16%) | 24,762,143 |
| 23 Jun 2022 | CNY | 6.01 | 6.12 | 6 | 6.09 | 6.09 | 0.0 (0.0%) | 28,080,253 |
| 22 Jun 2022 | CNY | 6 | 6.25 | 5.93 | 6.09 | 6.09 | +0.01 (+0.16%) | 35,809,965 |
| 21 Jun 2022 | CNY | 6.11 | 6.27 | 6.01 | 6.08 | 6.08 | -0.07 (-1.14%) | 35,466,358 |
| 20 Jun 2022 | CNY | 6.2 | 6.23 | 6.07 | 6.15 | 6.15 | -0.18 (-2.84%) | 55,041,636 |
| 17 Jun 2022 | CNY | 5.92 | 6.42 | 5.92 | 6.33 | 6.33 | +0.33 (+5.50%) | 95,048,065 |
| 16 Jun 2022 | CNY | 5.59 | 6.04 | 5.59 | 6 | 6 | +0.41 (+7.33%) | 82,852,831 |
| 15 Jun 2022 | CNY | 5.67 | 5.82 | 5.58 | 5.59 | 5.59 | -0.06 (-1.06%) | 32,412,350 |
| 14 Jun 2022 | CNY | 5.56 | 5.65 | 5.42 | 5.65 | 5.65 | +0.01 (+0.18%) | 29,187,507 |
| 13 Jun 2022 | CNY | 5.58 | 5.7 | 5.55 | 5.64 | 5.64 | -0.05 (-0.88%) | 22,723,475 |
| 10 Jun 2022 | CNY | 5.56 | 5.72 | 5.55 | 5.69 | 5.69 | +0.12 (+2.15%) | 25,301,598 |
| 9 Jun 2022 | CNY | 5.67 | 5.71 | 5.54 | 5.57 | 5.57 | -0.13 (-2.28%) | 23,029,224 |
| 8 Jun 2022 | CNY | 5.79 | 5.8 | 5.5 | 5.7 | 5.7 | -0.02 (-0.35%) | 33,490,551 |
| 7 Jun 2022 | CNY | 5.75 | 5.85 | 5.66 | 5.72 | 5.72 | -0.06 (-1.04%) | 27,742,931 |
| 6 Jun 2022 | CNY | 5.8 | 5.83 | 5.68 | 5.78 | 5.78 | -0.08 (-1.37%) | 37,111,241 |
| 2 Jun 2022 | CNY | 5.99 | 5.99 | 5.79 | 5.86 | 5.86 | -0.24 (-3.93%) | 34,510,712 |
| 1 Jun 2022 | CNY | 6.09 | 6.14 | 6.01 | 6.1 | 6.1 | -0.06 (-0.97%) | 39,578,196 |
| 31 May 2022 | CNY | 5.88 | 6.21 | 5.8 | 6.16 | 6.16 | +0.28 (+4.76%) | 66,581,644 |
| 30 May 2022 | CNY | 5.73 | 5.97 | 5.73 | 5.88 | 5.88 | -0.04 (-0.68%) | 60,298,893 |
