| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8.96 | 8.96 | 8.72 | 8.79 | 8.79 | -0.15 (-1.68%) | 12,013,695 |
| 8 Jul 2022 | CNY | 8.98 | 9.01 | 8.9 | 8.94 | 8.94 | -0.01 (-0.11%) | 8,378,468 |
| 7 Jul 2022 | CNY | 8.9 | 9.04 | 8.88 | 8.95 | 8.95 | +0.01 (+0.11%) | 10,928,707 |
| 6 Jul 2022 | CNY | 9.01 | 9.05 | 8.85 | 8.94 | 8.94 | -0.08 (-0.89%) | 12,510,368 |
| 5 Jul 2022 | CNY | 9.07 | 9.08 | 8.9 | 9.02 | 9.02 | -0.02 (-0.22%) | 14,610,481 |
| 4 Jul 2022 | CNY | 9.03 | 9.1 | 8.93 | 9.04 | 9.04 | -0.15 (-1.63%) | 16,351,411 |
| 1 Jul 2022 | CNY | 9.1 | 9.34 | 9.1 | 9.19 | 9.19 | +0.07 (+0.77%) | 19,883,108 |
| 30 Jun 2022 | CNY | 9.12 | 9.22 | 9.07 | 9.12 | 9.12 | +0.07 (+0.77%) | 14,749,531 |
| 29 Jun 2022 | CNY | 9.2 | 9.34 | 9.04 | 9.05 | 9.05 | -0.15 (-1.63%) | 22,831,053 |
| 28 Jun 2022 | CNY | 8.92 | 9.2 | 8.89 | 9.2 | 9.2 | +0.31 (+3.49%) | 26,119,796 |
| 27 Jun 2022 | CNY | 8.91 | 8.93 | 8.83 | 8.89 | 8.89 | +0.02 (+0.23%) | 15,392,113 |
| 24 Jun 2022 | CNY | 8.82 | 8.91 | 8.76 | 8.87 | 8.87 | +0.1 (+1.14%) | 20,554,289 |
| 23 Jun 2022 | CNY | 8.59 | 8.77 | 8.56 | 8.77 | 8.77 | +0.17 (+1.98%) | 15,854,889 |
| 22 Jun 2022 | CNY | 8.69 | 8.75 | 8.58 | 8.6 | 8.6 | -0.08 (-0.92%) | 10,982,797 |
| 21 Jun 2022 | CNY | 8.75 | 8.75 | 8.62 | 8.68 | 8.68 | -0.05 (-0.57%) | 12,738,252 |
| 20 Jun 2022 | CNY | 8.73 | 8.78 | 8.68 | 8.73 | 8.73 | 0.0 (0.0%) | 12,105,666 |
| 17 Jun 2022 | CNY | 8.72 | 8.76 | 8.6 | 8.73 | 8.73 | -0.04 (-0.46%) | 13,664,793 |
| 16 Jun 2022 | CNY | 8.77 | 8.87 | 8.73 | 8.77 | 8.77 | +0.02 (+0.23%) | 13,415,965 |
| 15 Jun 2022 | CNY | 8.68 | 8.89 | 8.65 | 8.75 | 8.75 | +0.07 (+0.81%) | 22,257,651 |
| 14 Jun 2022 | CNY | 8.73 | 8.73 | 8.41 | 8.68 | 8.68 | -0.1 (-1.14%) | 19,609,613 |
| 13 Jun 2022 | CNY | 8.78 | 8.89 | 8.68 | 8.78 | 8.78 | +0.03 (+0.34%) | 15,926,934 |
| 10 Jun 2022 | CNY | 8.55 | 8.78 | 8.55 | 8.75 | 8.75 | +0.13 (+1.51%) | 19,060,870 |
| 9 Jun 2022 | CNY | 8.82 | 8.84 | 8.54 | 8.62 | 8.62 | -0.17 (-1.93%) | 17,621,756 |
| 8 Jun 2022 | CNY | 8.94 | 8.95 | 8.65 | 8.79 | 8.79 | -0.15 (-1.68%) | 24,264,917 |
| 7 Jun 2022 | CNY | 9.02 | 9.04 | 8.87 | 8.94 | 8.94 | -0.06 (-0.67%) | 17,042,330 |
| 6 Jun 2022 | CNY | 9 | 9.05 | 8.9 | 9 | 9 | -0.02 (-0.22%) | 23,687,036 |
| 2 Jun 2022 | CNY | 8.92 | 9.03 | 8.9 | 9.02 | 9.02 | +0.05 (+0.56%) | 17,238,411 |
| 1 Jun 2022 | CNY | 8.94 | 9.04 | 8.88 | 8.97 | 8.97 | -0.02 (-0.22%) | 16,234,756 |
| 31 May 2022 | CNY | 9.01 | 9.05 | 8.86 | 8.99 | 8.99 | -0.06 (-0.66%) | 17,545,820 |
| 30 May 2022 | CNY | 8.88 | 9.08 | 8.82 | 9.05 | 9.05 | +0.27 (+3.08%) | 21,948,235 |
