| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 6.11 | 6.17 | 6.09 | 6.15 | 6.15 | +0.04 (+0.65%) | 8,496,740 |
| 18 Jul 2022 | CNY | 6.05 | 6.12 | 6.04 | 6.11 | 6.11 | +0.06 (+0.99%) | 6,674,240 |
| 15 Jul 2022 | CNY | 6.09 | 6.1 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 4,639,680 |
| 14 Jul 2022 | CNY | 6.1 | 6.13 | 6.08 | 6.1 | 6.1 | +0.01 (+0.16%) | 6,478,801 |
| 13 Jul 2022 | CNY | 6.09 | 6.1 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 4,284,674 |
| 12 Jul 2022 | CNY | 6.15 | 6.16 | 6.07 | 6.08 | 6.08 | -0.04 (-0.65%) | 7,551,862 |
| 11 Jul 2022 | CNY | 6.16 | 6.18 | 6.09 | 6.12 | 6.12 | -0.04 (-0.65%) | 5,475,030 |
| 8 Jul 2022 | CNY | 6.18 | 6.18 | 6.14 | 6.16 | 6.16 | +0.01 (+0.16%) | 5,143,192 |
| 7 Jul 2022 | CNY | 6.16 | 6.19 | 6.14 | 6.15 | 6.15 | -0.01 (-0.16%) | 5,255,390 |
| 6 Jul 2022 | CNY | 6.23 | 6.23 | 6.13 | 6.16 | 6.16 | -0.07 (-1.12%) | 6,779,315 |
| 5 Jul 2022 | CNY | 6.27 | 6.29 | 6.2 | 6.23 | 6.23 | -0.04 (-0.64%) | 6,100,253 |
| 4 Jul 2022 | CNY | 6.33 | 6.33 | 6.26 | 6.27 | 6.27 | -0.06 (-0.95%) | 6,586,250 |
| 1 Jul 2022 | CNY | 6.35 | 6.37 | 6.32 | 6.33 | 6.33 | -0.01 (-0.16%) | 4,675,169 |
| 30 Jun 2022 | CNY | 6.38 | 6.4 | 6.33 | 6.34 | 6.34 | -0.05 (-0.78%) | 7,953,910 |
| 29 Jun 2022 | CNY | 6.41 | 6.43 | 6.37 | 6.39 | 6.39 | -0.02 (-0.31%) | 6,906,583 |
| 28 Jun 2022 | CNY | 6.37 | 6.42 | 6.36 | 6.41 | 6.41 | +0.03 (+0.47%) | 9,260,314 |
| 27 Jun 2022 | CNY | 6.41 | 6.43 | 6.37 | 6.38 | 6.38 | -0.02 (-0.31%) | 4,869,082 |
| 24 Jun 2022 | CNY | 6.42 | 6.43 | 6.37 | 6.4 | 6.4 | -0.01 (-0.16%) | 4,112,108 |
| 23 Jun 2022 | CNY | 6.36 | 6.41 | 6.32 | 6.41 | 6.41 | +0.06 (+0.94%) | 4,505,337 |
| 22 Jun 2022 | CNY | 6.42 | 6.43 | 6.34 | 6.35 | 6.35 | -0.06 (-0.94%) | 5,542,965 |
| 21 Jun 2022 | CNY | 6.48 | 6.5 | 6.4 | 6.41 | 6.41 | -0.09 (-1.38%) | 7,199,452 |
| 20 Jun 2022 | CNY | 6.52 | 6.52 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 4,022,147 |
| 17 Jun 2022 | CNY | 6.45 | 6.51 | 6.4 | 6.5 | 6.5 | +0.04 (+0.62%) | 4,722,643 |
| 16 Jun 2022 | CNY | 6.44 | 6.52 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 5,815,380 |
| 15 Jun 2022 | CNY | 6.51 | 6.58 | 6.45 | 6.46 | 6.46 | -0.06 (-0.92%) | 11,519,618 |
| 14 Jun 2022 | CNY | 6.45 | 6.53 | 6.38 | 6.52 | 6.52 | +0.02 (+0.31%) | 9,593,303 |
| 13 Jun 2022 | CNY | 6.51 | 6.56 | 6.47 | 6.5 | 6.5 | -0.06 (-0.91%) | 7,661,738 |
| 10 Jun 2022 | CNY | 6.51 | 6.56 | 6.45 | 6.56 | 6.56 | +0.05 (+0.77%) | 16,360,181 |
| 9 Jun 2022 | CNY | 6.61 | 6.61 | 6.48 | 6.51 | 6.51 | -0.03 (-0.46%) | 11,385,574 |
| 8 Jun 2022 | CNY | 6.59 | 6.62 | 6.42 | 6.54 | 6.54 | -0.05 (-0.76%) | 6,779,632 |
