| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 6.06 | 6.07 | 6.04 | 6.04 | 6.04 | -0.02 (-0.33%) | 22,807,935 |
| 8 Jul 2022 | CNY | 6.09 | 6.1 | 6.05 | 6.06 | 6.06 | 0.0 (0.0%) | 33,516,615 |
| 7 Jul 2022 | CNY | 6.15 | 6.18 | 6.06 | 6.06 | 6.06 | -0.57 (-8.60%) | 72,164,793 |
| 6 Jul 2022 | CNY | 6.68 | 6.69 | 6.59 | 6.63 | 6.63 | -0.05 (-0.75%) | 60,841,275 |
| 5 Jul 2022 | CNY | 6.65 | 6.71 | 6.64 | 6.68 | 6.68 | +0.03 (+0.45%) | 49,016,384 |
| 4 Jul 2022 | CNY | 6.62 | 6.65 | 6.6 | 6.65 | 6.65 | +0.04 (+0.61%) | 34,234,776 |
| 1 Jul 2022 | CNY | 6.61 | 6.62 | 6.59 | 6.61 | 6.61 | +0.02 (+0.30%) | 24,614,298 |
| 30 Jun 2022 | CNY | 6.6 | 6.63 | 6.57 | 6.59 | 6.59 | +0.01 (+0.15%) | 42,281,966 |
| 29 Jun 2022 | CNY | 6.56 | 6.61 | 6.55 | 6.58 | 6.58 | +0.02 (+0.30%) | 36,757,406 |
| 28 Jun 2022 | CNY | 6.55 | 6.57 | 6.51 | 6.56 | 6.56 | +0.01 (+0.15%) | 43,434,930 |
| 27 Jun 2022 | CNY | 6.57 | 6.58 | 6.54 | 6.55 | 6.55 | -0.01 (-0.15%) | 32,136,630 |
| 24 Jun 2022 | CNY | 6.6 | 6.6 | 6.54 | 6.56 | 6.56 | -0.03 (-0.46%) | 35,258,833 |
| 23 Jun 2022 | CNY | 6.57 | 6.59 | 6.55 | 6.59 | 6.59 | +0.02 (+0.30%) | 25,699,076 |
| 22 Jun 2022 | CNY | 6.6 | 6.62 | 6.57 | 6.57 | 6.57 | -0.03 (-0.45%) | 14,863,941 |
| 21 Jun 2022 | CNY | 6.6 | 6.63 | 6.58 | 6.6 | 6.6 | +0.02 (+0.30%) | 21,051,662 |
| 20 Jun 2022 | CNY | 6.64 | 6.66 | 6.56 | 6.58 | 6.58 | -0.07 (-1.05%) | 41,985,303 |
| 17 Jun 2022 | CNY | 6.61 | 6.66 | 6.6 | 6.65 | 6.65 | +0.03 (+0.45%) | 26,363,193 |
| 16 Jun 2022 | CNY | 6.71 | 6.73 | 6.62 | 6.62 | 6.62 | -0.09 (-1.34%) | 37,974,523 |
| 15 Jun 2022 | CNY | 6.67 | 6.78 | 6.65 | 6.71 | 6.71 | +0.04 (+0.60%) | 45,241,847 |
| 14 Jun 2022 | CNY | 6.62 | 6.68 | 6.59 | 6.67 | 6.67 | +0.05 (+0.76%) | 28,824,516 |
| 13 Jun 2022 | CNY | 6.69 | 6.7 | 6.6 | 6.62 | 6.62 | -0.09 (-1.34%) | 42,215,480 |
| 10 Jun 2022 | CNY | 6.7 | 6.74 | 6.67 | 6.71 | 6.71 | -0.03 (-0.45%) | 32,387,078 |
| 9 Jun 2022 | CNY | 6.68 | 6.75 | 6.67 | 6.74 | 6.74 | +0.05 (+0.75%) | 39,945,238 |
| 8 Jun 2022 | CNY | 6.61 | 6.7 | 6.59 | 6.69 | 6.69 | +0.09 (+1.36%) | 32,201,265 |
| 7 Jun 2022 | CNY | 6.6 | 6.64 | 6.58 | 6.6 | 6.6 | -0.01 (-0.15%) | 26,550,206 |
| 6 Jun 2022 | CNY | 6.66 | 6.67 | 6.57 | 6.61 | 6.61 | -0.06 (-0.90%) | 47,523,434 |
| 2 Jun 2022 | CNY | 6.69 | 6.72 | 6.66 | 6.67 | 6.67 | -0.02 (-0.30%) | 14,872,783 |
| 1 Jun 2022 | CNY | 6.69 | 6.74 | 6.66 | 6.69 | 6.69 | -0.02 (-0.30%) | 31,200,987 |
| 31 May 2022 | CNY | 6.71 | 6.78 | 6.68 | 6.71 | 6.71 | 0.0 (0.0%) | 29,386,524 |
| 30 May 2022 | CNY | 6.77 | 6.82 | 6.68 | 6.71 | 6.71 | -0.05 (-0.74%) | 24,393,971 |
