| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 4.63 | 4.64 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 10,941,993 |
| 30 Jun 2022 | CNY | 4.63 | 4.67 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 15,862,420 |
| 29 Jun 2022 | CNY | 4.72 | 4.75 | 4.62 | 4.62 | 4.62 | -0.17 (-3.55%) | 29,705,898 |
| 28 Jun 2022 | CNY | 4.75 | 4.79 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 21,282,117 |
| 27 Jun 2022 | CNY | 4.65 | 4.86 | 4.62 | 4.8 | 4.8 | +0.14 (+3.00%) | 47,056,694 |
| 24 Jun 2022 | CNY | 4.62 | 4.78 | 4.53 | 4.66 | 4.66 | +0.05 (+1.08%) | 41,425,404 |
| 23 Jun 2022 | CNY | 4.54 | 4.62 | 4.52 | 4.61 | 4.61 | +0.07 (+1.54%) | 12,454,114 |
| 22 Jun 2022 | CNY | 4.59 | 4.61 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 10,878,787 |
| 21 Jun 2022 | CNY | 4.64 | 4.65 | 4.55 | 4.59 | 4.59 | -0.05 (-1.08%) | 13,445,272 |
| 20 Jun 2022 | CNY | 4.61 | 4.65 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 12,195,139 |
| 17 Jun 2022 | CNY | 4.66 | 4.7 | 4.58 | 4.63 | 4.63 | -0.06 (-1.28%) | 17,545,127 |
| 16 Jun 2022 | CNY | 4.66 | 4.7 | 4.62 | 4.69 | 4.69 | +0.05 (+1.08%) | 15,818,235 |
| 15 Jun 2022 | CNY | 4.71 | 4.75 | 4.64 | 4.64 | 4.64 | -0.1 (-2.11%) | 24,651,218 |
| 14 Jun 2022 | CNY | 4.75 | 4.8 | 4.6 | 4.74 | 4.74 | -0.08 (-1.66%) | 35,495,328 |
| 13 Jun 2022 | CNY | 4.52 | 4.9 | 4.5 | 4.82 | 4.82 | +0.32 (+7.11%) | 53,482,698 |
| 10 Jun 2022 | CNY | 4.41 | 4.53 | 4.38 | 4.5 | 4.5 | +0.08 (+1.81%) | 15,588,258 |
| 9 Jun 2022 | CNY | 4.52 | 4.54 | 4.41 | 4.42 | 4.42 | -0.1 (-2.21%) | 12,564,005 |
| 8 Jun 2022 | CNY | 4.5 | 4.59 | 4.43 | 4.52 | 4.52 | -0.01 (-0.22%) | 21,330,675 |
| 7 Jun 2022 | CNY | 4.5 | 4.61 | 4.45 | 4.53 | 4.53 | +0.05 (+1.12%) | 27,720,032 |
| 6 Jun 2022 | CNY | 4.38 | 4.51 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 18,768,180 |
| 2 Jun 2022 | CNY | 4.41 | 4.41 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 10,251,575 |
| 1 Jun 2022 | CNY | 4.35 | 4.42 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 13,406,321 |
| 31 May 2022 | CNY | 4.32 | 4.39 | 4.28 | 4.38 | 4.38 | +0.06 (+1.39%) | 18,523,973 |
| 30 May 2022 | CNY | 4.3 | 4.34 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 9,028,468 |
| 27 May 2022 | CNY | 4.4 | 4.41 | 4.25 | 4.31 | 4.31 | -0.08 (-1.82%) | 18,890,180 |
| 26 May 2022 | CNY | 4.41 | 4.42 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 12,056,552 |
| 25 May 2022 | CNY | 4.34 | 4.4 | 4.3 | 4.4 | 4.4 | +0.06 (+1.38%) | 14,188,962 |
| 24 May 2022 | CNY | 4.53 | 4.55 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 23,630,929 |
| 23 May 2022 | CNY | 4.55 | 4.59 | 4.51 | 4.56 | 4.56 | -0.357 (-7.25%) | 20,534,280 |
| 23 May 2022 |
|
|||||||
| 20 May 2022 | CNY | 4.7917 | 4.925 | 4.7833 | 4.9167 | 4.9167 | +0.142 (+2.97%) | 34,431,250 |
