| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.07 | 5.16 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 9,737,561 |
| 11 Jul 2022 | CNY | 5.13 | 5.14 | 5.04 | 5.09 | 5.09 | -0.03 (-0.59%) | 5,307,100 |
| 8 Jul 2022 | CNY | 5.07 | 5.17 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 8,140,538 |
| 7 Jul 2022 | CNY | 4.97 | 5.12 | 4.96 | 5.08 | 5.08 | +0.1 (+2.01%) | 9,931,300 |
| 6 Jul 2022 | CNY | 5.06 | 5.07 | 4.94 | 4.98 | 4.98 | -0.08 (-1.58%) | 8,265,201 |
| 5 Jul 2022 | CNY | 5.08 | 5.16 | 5.01 | 5.06 | 5.06 | -0.02 (-0.39%) | 9,325,001 |
| 4 Jul 2022 | CNY | 5.16 | 5.16 | 5.03 | 5.08 | 5.08 | -0.08 (-1.55%) | 11,067,200 |
| 1 Jul 2022 | CNY | 5.15 | 5.24 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 8,008,559 |
| 30 Jun 2022 | CNY | 5.19 | 5.19 | 5.12 | 5.15 | 5.15 | 0.0 (0.0%) | 7,876,766 |
| 29 Jun 2022 | CNY | 5.28 | 5.29 | 5.15 | 5.15 | 5.15 | -0.15 (-2.83%) | 12,188,275 |
| 28 Jun 2022 | CNY | 5.27 | 5.31 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 9,157,694 |
| 27 Jun 2022 | CNY | 5.38 | 5.38 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 12,912,683 |
| 24 Jun 2022 | CNY | 5.24 | 5.31 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 12,331,039 |
| 23 Jun 2022 | CNY | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | +0.1 (+1.95%) | 12,411,845 |
| 22 Jun 2022 | CNY | 5.17 | 5.25 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 10,965,202 |
| 21 Jun 2022 | CNY | 5.16 | 5.22 | 5.11 | 5.17 | 5.17 | 0.0 (0.0%) | 8,739,829 |
| 20 Jun 2022 | CNY | 5.12 | 5.21 | 5.11 | 5.17 | 5.17 | +0.06 (+1.17%) | 10,824,800 |
| 17 Jun 2022 | CNY | 5.08 | 5.16 | 5.04 | 5.11 | 5.11 | -0.02 (-0.39%) | 9,307,604 |
| 16 Jun 2022 | CNY | 5.09 | 5.26 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 14,090,940 |
| 15 Jun 2022 | CNY | 5.1 | 5.18 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 12,160,853 |
| 14 Jun 2022 | CNY | 5.02 | 5.08 | 4.91 | 5.08 | 5.08 | +0.01 (+0.20%) | 12,805,669 |
| 13 Jun 2022 | CNY | 5.14 | 5.16 | 5.02 | 5.07 | 5.07 | -0.12 (-2.31%) | 11,484,056 |
| 10 Jun 2022 | CNY | 5.1 | 5.28 | 5.1 | 5.19 | 5.19 | +0.13 (+2.57%) | 15,024,064 |
| 9 Jun 2022 | CNY | 5.13 | 5.16 | 5.02 | 5.06 | 5.06 | -0.08 (-1.56%) | 8,845,058 |
| 8 Jun 2022 | CNY | 5.16 | 5.19 | 5.02 | 5.14 | 5.14 | -0.03 (-0.58%) | 13,082,212 |
| 7 Jun 2022 | CNY | 5.23 | 5.23 | 5.07 | 5.17 | 5.17 | -0.02 (-0.39%) | 15,488,868 |
| 6 Jun 2022 | CNY | 5.25 | 5.32 | 5.14 | 5.19 | 5.19 | -0.09 (-1.70%) | 18,113,816 |
| 2 Jun 2022 | CNY | 5.16 | 5.39 | 5.14 | 5.28 | 5.28 | +0.12 (+2.33%) | 26,868,198 |
| 1 Jun 2022 | CNY | 5.17 | 5.22 | 5.1 | 5.16 | 5.16 | -0.05 (-0.96%) | 16,611,044 |
| 31 May 2022 | CNY | 5.15 | 5.34 | 5.08 | 5.21 | 5.21 | +0.02 (+0.39%) | 29,266,733 |
