| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 7.98 | 8.04 | 7.79 | 7.85 | 7.85 | -0.12 (-1.51%) | 2,586,910 |
| 12 Jul 2022 | CNY | 7.84 | 8.05 | 7.81 | 7.97 | 7.97 | +0.09 (+1.14%) | 5,212,704 |
| 11 Jul 2022 | CNY | 7.77 | 8.07 | 7.7 | 7.88 | 7.88 | +0.1 (+1.29%) | 3,656,282 |
| 8 Jul 2022 | CNY | 7.66 | 7.84 | 7.66 | 7.78 | 7.78 | +0.1 (+1.30%) | 782,200 |
| 7 Jul 2022 | CNY | 7.59 | 7.7 | 7.56 | 7.68 | 7.68 | +0.08 (+1.05%) | 833,740 |
| 6 Jul 2022 | CNY | 7.72 | 7.78 | 7.38 | 7.6 | 7.6 | -0.12 (-1.55%) | 1,160,000 |
| 5 Jul 2022 | CNY | 7.79 | 7.84 | 7.61 | 7.72 | 7.72 | -0.07 (-0.90%) | 880,000 |
| 4 Jul 2022 | CNY | 7.77 | 7.81 | 7.63 | 7.79 | 7.79 | +0.1 (+1.30%) | 845,680 |
| 1 Jul 2022 | CNY | 7.8 | 7.82 | 7.67 | 7.69 | 7.69 | -0.06 (-0.77%) | 567,100 |
| 30 Jun 2022 | CNY | 7.72 | 7.88 | 7.72 | 7.75 | 7.75 | 0.0 (0.0%) | 742,557 |
| 29 Jun 2022 | CNY | 7.92 | 7.97 | 7.75 | 7.75 | 7.75 | -0.2 (-2.52%) | 876,700 |
| 28 Jun 2022 | CNY | 7.9 | 7.99 | 7.9 | 7.95 | 7.95 | +0.02 (+0.25%) | 912,334 |
| 27 Jun 2022 | CNY | 8 | 8.08 | 7.88 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,118,164 |
| 24 Jun 2022 | CNY | 7.78 | 7.99 | 7.71 | 7.95 | 7.95 | +0.17 (+2.19%) | 1,503,780 |
| 23 Jun 2022 | CNY | 7.64 | 7.78 | 7.62 | 7.78 | 7.78 | +0.14 (+1.83%) | 554,500 |
| 22 Jun 2022 | CNY | 7.9 | 7.9 | 7.62 | 7.64 | 7.64 | -0.17 (-2.18%) | 938,500 |
| 21 Jun 2022 | CNY | 7.84 | 7.92 | 7.71 | 7.81 | 7.81 | -0.04 (-0.51%) | 1,112,249 |
| 20 Jun 2022 | CNY | 7.8 | 7.9 | 7.75 | 7.85 | 7.85 | +0.06 (+0.77%) | 1,305,744 |
| 17 Jun 2022 | CNY | 7.61 | 7.89 | 7.51 | 7.79 | 7.79 | +0.16 (+2.10%) | 1,796,044 |
| 16 Jun 2022 | CNY | 7.59 | 7.68 | 7.57 | 7.63 | 7.63 | +0.02 (+0.26%) | 635,700 |
| 15 Jun 2022 | CNY | 7.5 | 7.74 | 7.5 | 7.61 | 7.61 | +0.06 (+0.79%) | 1,305,003 |
| 14 Jun 2022 | CNY | 7.5 | 7.7 | 7.45 | 7.55 | 7.55 | 0.0 (0.0%) | 1,004,029 |
| 13 Jun 2022 | CNY | 7.59 | 7.71 | 7.5 | 7.55 | 7.55 | -0.16 (-2.08%) | 1,003,700 |
| 10 Jun 2022 | CNY | 7.65 | 7.74 | 7.58 | 7.71 | 7.71 | +0.06 (+0.78%) | 916,601 |
| 9 Jun 2022 | CNY | 7.74 | 7.79 | 7.63 | 7.65 | 7.65 | -0.09 (-1.16%) | 837,100 |
| 8 Jun 2022 | CNY | 7.91 | 7.91 | 7.65 | 7.74 | 7.74 | -0.15 (-1.90%) | 970,187 |
| 7 Jun 2022 | CNY | 8.05 | 8.05 | 7.87 | 7.89 | 7.89 | -0.12 (-1.50%) | 872,787 |
| 6 Jun 2022 | CNY | 7.97 | 8.05 | 7.86 | 8.01 | 8.01 | +0.1 (+1.26%) | 1,171,380 |
| 2 Jun 2022 | CNY | 7.94 | 7.96 | 7.83 | 7.91 | 7.91 | -0.03 (-0.38%) | 650,500 |
| 1 Jun 2022 | CNY | 7.93 | 8.05 | 7.82 | 7.94 | 7.94 | 0.0 (0.0%) | 816,650 |
