| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 3.54 | 3.6 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 31,015,971 |
| 11 Jul 2022 | CNY | 3.51 | 3.6 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 34,757,716 |
| 8 Jul 2022 | CNY | 3.49 | 3.53 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 31,649,943 |
| 7 Jul 2022 | CNY | 3.37 | 3.54 | 3.37 | 3.46 | 3.46 | +0.09 (+2.67%) | 38,333,157 |
| 6 Jul 2022 | CNY | 3.4 | 3.46 | 3.34 | 3.37 | 3.37 | -0.05 (-1.46%) | 20,826,010 |
| 5 Jul 2022 | CNY | 3.39 | 3.48 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 43,747,715 |
| 4 Jul 2022 | CNY | 3.25 | 3.42 | 3.23 | 3.41 | 3.41 | +0.16 (+4.92%) | 41,054,692 |
| 1 Jul 2022 | CNY | 3.21 | 3.28 | 3.2 | 3.25 | 3.25 | +0.04 (+1.25%) | 15,729,473 |
| 30 Jun 2022 | CNY | 3.21 | 3.25 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 13,914,280 |
| 29 Jun 2022 | CNY | 3.27 | 3.28 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 13,637,510 |
| 28 Jun 2022 | CNY | 3.2 | 3.27 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 15,604,331 |
| 27 Jun 2022 | CNY | 3.22 | 3.24 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 13,064,190 |
| 24 Jun 2022 | CNY | 3.24 | 3.24 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 9,834,751 |
| 23 Jun 2022 | CNY | 3.21 | 3.24 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 13,715,364 |
| 22 Jun 2022 | CNY | 3.27 | 3.28 | 3.19 | 3.19 | 3.19 | -0.09 (-2.74%) | 14,164,720 |
| 21 Jun 2022 | CNY | 3.3 | 3.32 | 3.25 | 3.28 | 3.28 | -0.05 (-1.50%) | 17,257,210 |
| 20 Jun 2022 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 14,166,220 |
| 17 Jun 2022 | CNY | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | -0.02 (-0.60%) | 14,111,660 |
| 16 Jun 2022 | CNY | 3.37 | 3.39 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 14,125,160 |
| 15 Jun 2022 | CNY | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 16,970,631 |
| 14 Jun 2022 | CNY | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | +0.09 (+2.71%) | 23,010,033 |
| 13 Jun 2022 | CNY | 3.37 | 3.39 | 3.29 | 3.32 | 3.32 | -0.09 (-2.64%) | 18,775,067 |
| 10 Jun 2022 | CNY | 3.35 | 3.42 | 3.32 | 3.41 | 3.41 | +0.04 (+1.19%) | 19,544,501 |
| 9 Jun 2022 | CNY | 3.37 | 3.43 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 18,756,180 |
| 8 Jun 2022 | CNY | 3.32 | 3.4 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 27,119,400 |
| 7 Jun 2022 | CNY | 3.31 | 3.34 | 3.26 | 3.32 | 3.32 | -0.01 (-0.30%) | 14,390,154 |
| 6 Jun 2022 | CNY | 3.34 | 3.37 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 13,190,230 |
| 2 Jun 2022 | CNY | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 15,457,434 |
| 1 Jun 2022 | CNY | 3.3 | 3.39 | 3.28 | 3.37 | 3.37 | +0.02 (+0.60%) | 24,326,705 |
| 31 May 2022 | CNY | 3.32 | 3.43 | 3.32 | 3.35 | 3.35 | +0.06 (+1.82%) | 31,266,338 |
