| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 5,801,400 |
| 30 Jun 2022 | CNY | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 8,678,346 |
| 29 Jun 2022 | CNY | 4.1 | 4.14 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 9,888,701 |
| 28 Jun 2022 | CNY | 4.08 | 4.1 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 7,169,881 |
| 27 Jun 2022 | CNY | 4.13 | 4.14 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 13,090,747 |
| 24 Jun 2022 | CNY | 4.11 | 4.17 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,611,001 |
| 23 Jun 2022 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 7,980,140 |
| 22 Jun 2022 | CNY | 4.14 | 4.18 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 10,094,690 |
| 21 Jun 2022 | CNY | 4.11 | 4.18 | 4.09 | 4.15 | 4.15 | +0.03 (+0.73%) | 10,182,032 |
| 20 Jun 2022 | CNY | 4.08 | 4.15 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,471,684 |
| 17 Jun 2022 | CNY | 4.1 | 4.13 | 4.06 | 4.11 | 4.11 | -0.02 (-0.48%) | 11,053,153 |
| 16 Jun 2022 | CNY | 4.2 | 4.22 | 4.13 | 4.13 | 4.13 | -0.23 (-5.28%) | 14,333,600 |
| 15 Jun 2022 | CNY | 4.37 | 4.43 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 16,668,533 |
| 14 Jun 2022 | CNY | 4.3 | 4.38 | 4.22 | 4.37 | 4.37 | +0.06 (+1.39%) | 11,196,045 |
| 13 Jun 2022 | CNY | 4.31 | 4.38 | 4.28 | 4.31 | 4.31 | -0.06 (-1.37%) | 11,712,816 |
| 10 Jun 2022 | CNY | 4.28 | 4.37 | 4.24 | 4.37 | 4.37 | +0.09 (+2.10%) | 13,177,148 |
| 9 Jun 2022 | CNY | 4.32 | 4.33 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 9,422,127 |
| 8 Jun 2022 | CNY | 4.28 | 4.33 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 11,646,495 |
| 7 Jun 2022 | CNY | 4.31 | 4.34 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 9,238,620 |
| 6 Jun 2022 | CNY | 4.31 | 4.34 | 4.26 | 4.33 | 4.33 | 0.0 (0.0%) | 10,184,320 |
| 2 Jun 2022 | CNY | 4.26 | 4.35 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 11,498,037 |
| 1 Jun 2022 | CNY | 4.27 | 4.28 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 6,833,487 |
| 31 May 2022 | CNY | 4.25 | 4.28 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 7,180,203 |
| 30 May 2022 | CNY | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 6,188,220 |
| 27 May 2022 | CNY | 4.24 | 4.26 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,867,129 |
| 26 May 2022 | CNY | 4.17 | 4.27 | 4.12 | 4.23 | 4.23 | +0.07 (+1.68%) | 9,759,515 |
| 25 May 2022 | CNY | 4.12 | 4.18 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,089,680 |
| 24 May 2022 | CNY | 4.33 | 4.34 | 4.13 | 4.14 | 4.14 | -0.2 (-4.61%) | 13,810,553 |
| 23 May 2022 | CNY | 4.23 | 4.34 | 4.19 | 4.34 | 4.34 | +0.14 (+3.33%) | 18,328,184 |
| 20 May 2022 | CNY | 4.13 | 4.2 | 4.13 | 4.2 | 4.2 | +0.08 (+1.94%) | 10,953,521 |
