| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 5.28 | 5.35 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 7,575,258 |
| 1 Jul 2022 | CNY | 5.33 | 5.38 | 5.25 | 5.28 | 5.28 | -0.05 (-0.94%) | 9,123,108 |
| 30 Jun 2022 | CNY | 5.45 | 5.45 | 5.32 | 5.33 | 5.33 | -0.04 (-0.74%) | 8,181,833 |
| 29 Jun 2022 | CNY | 5.43 | 5.46 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 10,198,970 |
| 28 Jun 2022 | CNY | 5.48 | 5.51 | 5.4 | 5.44 | 5.44 | -0.03 (-0.55%) | 9,128,338 |
| 27 Jun 2022 | CNY | 5.53 | 5.56 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 14,049,681 |
| 24 Jun 2022 | CNY | 5.36 | 5.6 | 5.19 | 5.52 | 5.52 | +0.12 (+2.22%) | 29,264,019 |
| 23 Jun 2022 | CNY | 5.35 | 5.49 | 5.34 | 5.4 | 5.4 | +0.06 (+1.12%) | 15,775,625 |
| 22 Jun 2022 | CNY | 5.47 | 5.75 | 5.31 | 5.34 | 5.34 | -0.21 (-3.78%) | 24,443,138 |
| 21 Jun 2022 | CNY | 5.25 | 5.75 | 5.23 | 5.55 | 5.55 | +0.32 (+6.12%) | 37,022,365 |
| 20 Jun 2022 | CNY | 5.03 | 5.31 | 5.01 | 5.23 | 5.23 | +0.21 (+4.18%) | 20,015,013 |
| 17 Jun 2022 | CNY | 5.02 | 5.06 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 5,171,400 |
| 16 Jun 2022 | CNY | 5.1 | 5.1 | 5.03 | 5.03 | 5.03 | -0.03 (-0.59%) | 4,586,855 |
| 15 Jun 2022 | CNY | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -0.02 (-0.39%) | 7,622,949 |
| 14 Jun 2022 | CNY | 5.07 | 5.09 | 4.96 | 5.08 | 5.08 | -0.01 (-0.20%) | 4,949,597 |
| 13 Jun 2022 | CNY | 5.05 | 5.14 | 5.02 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,761,232 |
| 10 Jun 2022 | CNY | 4.97 | 5.09 | 4.94 | 5.06 | 5.06 | +0.06 (+1.20%) | 5,495,691 |
| 9 Jun 2022 | CNY | 5.05 | 5.05 | 4.99 | 5 | 5 | -0.36 (-6.72%) | 7,366,612 |
| 8 Jun 2022 | CNY | 5.36 | 5.39 | 5.2 | 5.36 | 5.36 | 0.0 (0.0%) | 8,978,086 |
| 7 Jun 2022 | CNY | 5.38 | 5.4 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,144,249 |
| 6 Jun 2022 | CNY | 5.37 | 5.43 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 7,664,541 |
| 2 Jun 2022 | CNY | 5.39 | 5.41 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 6,364,400 |
| 1 Jun 2022 | CNY | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 7,200,515 |
| 31 May 2022 | CNY | 5.39 | 5.41 | 5.33 | 5.39 | 5.39 | 0.0 (0.0%) | 4,121,833 |
| 30 May 2022 | CNY | 5.36 | 5.45 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 4,578,581 |
| 27 May 2022 | CNY | 5.42 | 5.45 | 5.34 | 5.38 | 5.38 | -0.05 (-0.92%) | 4,212,911 |
| 26 May 2022 | CNY | 5.33 | 5.43 | 5.28 | 5.43 | 5.43 | +0.13 (+2.45%) | 5,824,022 |
| 25 May 2022 | CNY | 5.16 | 5.31 | 5.16 | 5.3 | 5.3 | +0.13 (+2.51%) | 5,476,186 |
| 24 May 2022 | CNY | 5.31 | 5.37 | 5.16 | 5.17 | 5.17 | -0.13 (-2.45%) | 8,605,725 |
| 23 May 2022 | CNY | 5.28 | 5.32 | 5.23 | 5.3 | 5.3 | 0.0 (0.0%) | 5,523,499 |
