| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 3.56 | 3.43 | 3.48 | 3.54 | 3.54 | +0.06 (+1.72%) | 18,538,700 |
| 23 Jun 2022 | CNY | 3.48 | 3.39 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 16,174,200 |
| 22 Jun 2022 | CNY | 3.59 | 3.44 | 3.57 | 3.44 | 3.44 | -0.14 (-3.91%) | 20,967,400 |
| 21 Jun 2022 | CNY | 3.6 | 3.46 | 3.47 | 3.58 | 3.58 | +0.09 (+2.58%) | 25,859,100 |
| 20 Jun 2022 | CNY | 3.55 | 3.46 | 3.52 | 3.49 | 3.49 | -0.01 (-0.29%) | 15,117,000 |
| 17 Jun 2022 | CNY | 3.6 | 3.47 | 3.59 | 3.5 | 3.5 | -0.1 (-2.78%) | 23,004,800 |
| 16 Jun 2022 | CNY | 3.68 | 3.52 | 3.52 | 3.6 | 3.6 | +0.07 (+1.98%) | 25,516,000 |
| 15 Jun 2022 | CNY | 3.63 | 3.53 | 3.57 | 3.53 | 3.53 | -0.03 (-0.84%) | 18,273,400 |
| 14 Jun 2022 | CNY | 3.58 | 3.45 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 18,710,000 |
| 13 Jun 2022 | CNY | 3.64 | 3.51 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 29,707,500 |
| 10 Jun 2022 | CNY | 3.57 | 3.52 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 17,500,700 |
| 9 Jun 2022 | CNY | 3.69 | 3.49 | 3.69 | 3.55 | 3.55 | -0.1 (-2.74%) | 33,980,300 |
| 8 Jun 2022 | CNY | 3.76 | 3.57 | 3.74 | 3.65 | 3.65 | -0.08 (-2.14%) | 37,315,700 |
| 7 Jun 2022 | CNY | 3.81 | 3.7 | 3.8 | 3.73 | 3.73 | -0.07 (-1.84%) | 17,834,910 |
| 6 Jun 2022 | CNY | 3.85 | 3.71 | 3.83 | 3.8 | 3.8 | -0.03 (-0.78%) | 32,343,300 |
| 2 Jun 2022 | CNY | 3.92 | 3.79 | 3.92 | 3.83 | 3.83 | -0.09 (-2.30%) | 30,015,500 |
| 1 Jun 2022 | CNY | 3.97 | 3.85 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 26,261,300 |
| 31 May 2022 | CNY | 4.02 | 3.85 | 4 | 3.9 | 3.9 | -0.07 (-1.76%) | 36,146,700 |
| 30 May 2022 | CNY | 4 | 3.92 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 26,559,100 |
| 27 May 2022 | CNY | 4.06 | 3.9 | 3.99 | 3.96 | 3.96 | -0.04 (-1%) | 39,583,300 |
| 26 May 2022 | CNY | 4.03 | 3.88 | 3.93 | 4 | 4 | +0.06 (+1.52%) | 48,259,110 |
| 25 May 2022 | CNY | 4.08 | 3.9 | 3.96 | 3.94 | 3.94 | +0.05 (+1.29%) | 54,450,700 |
| 24 May 2022 | CNY | 4.1 | 3.87 | 4.03 | 3.89 | 3.89 | -0.18 (-4.42%) | 60,776,180 |
| 23 May 2022 | CNY | 4.25 | 4 | 4.15 | 4.07 | 4.07 | 0.0 (0.0%) | 69,220,210 |
| 20 May 2022 | CNY | 4.4 | 3.93 | 3.96 | 4.07 | 4.07 | +0.06 (+1.50%) | 100,828,240 |
| 19 May 2022 | CNY | 4.18 | 3.91 | 4.14 | 4.01 | 4.01 | -0.28 (-6.53%) | 119,011,850 |
| 18 May 2022 | CNY | 4.29 | 3.81 | 3.83 | 4.29 | 4.29 | +0.39 (+10%) | 82,813,480 |
| 17 May 2022 | CNY | 4.18 | 3.75 | 3.94 | 3.9 | 3.9 | -0.04 (-1.02%) | 139,359,730 |
| 16 May 2022 | CNY | 3.94 | 3.66 | 3.86 | 3.94 | 3.94 | +0.36 (+10.06%) | 135,086,950 |
| 13 May 2022 | CNY | 3.58 | 3.25 | 3.26 | 3.58 | 3.58 | +0.33 (+10.15%) | 44,038,000 |
