| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 5.3 | 5.3 | 5.08 | 5.13 | 5.13 | -0.21 (-3.93%) | 23,999,756 |
| 8 Jul 2022 | CNY | 5.51 | 5.52 | 5.3 | 5.34 | 5.34 | -0.18 (-3.26%) | 27,110,781 |
| 7 Jul 2022 | CNY | 5.34 | 5.55 | 5.25 | 5.52 | 5.52 | +0.13 (+2.41%) | 36,179,704 |
| 6 Jul 2022 | CNY | 5.46 | 5.57 | 5.35 | 5.39 | 5.39 | +0.12 (+2.28%) | 37,709,425 |
| 5 Jul 2022 | CNY | 5.26 | 5.35 | 5.18 | 5.27 | 5.27 | +0.02 (+0.38%) | 19,793,459 |
| 4 Jul 2022 | CNY | 5.36 | 5.38 | 5.17 | 5.25 | 5.25 | -0.13 (-2.42%) | 22,890,546 |
| 1 Jul 2022 | CNY | 5.47 | 5.51 | 5.16 | 5.38 | 5.38 | -0.17 (-3.06%) | 42,861,261 |
| 30 Jun 2022 | CNY | 5.54 | 5.75 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 30,532,685 |
| 29 Jun 2022 | CNY | 5.81 | 5.84 | 5.46 | 5.55 | 5.55 | -0.34 (-5.77%) | 60,179,745 |
| 28 Jun 2022 | CNY | 5.71 | 6.06 | 5.7 | 5.89 | 5.89 | +0.15 (+2.61%) | 76,310,226 |
| 27 Jun 2022 | CNY | 5.75 | 5.98 | 5.6 | 5.74 | 5.74 | +0.02 (+0.35%) | 66,010,062 |
| 24 Jun 2022 | CNY | 5.37 | 5.94 | 5.28 | 5.72 | 5.72 | +0.32 (+5.93%) | 89,504,867 |
| 23 Jun 2022 | CNY | 5.13 | 5.61 | 5.1 | 5.4 | 5.4 | +0.3 (+5.88%) | 49,214,329 |
| 22 Jun 2022 | CNY | 5.2 | 5.29 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 23,857,779 |
| 21 Jun 2022 | CNY | 5.35 | 5.41 | 5.16 | 5.2 | 5.2 | -0.2 (-3.70%) | 31,676,819 |
| 20 Jun 2022 | CNY | 5.32 | 5.66 | 5.23 | 5.4 | 5.4 | +0.16 (+3.05%) | 46,848,342 |
| 17 Jun 2022 | CNY | 5.15 | 5.34 | 5.11 | 5.24 | 5.24 | +0.05 (+0.96%) | 24,362,464 |
| 16 Jun 2022 | CNY | 5.15 | 5.33 | 5.11 | 5.19 | 5.19 | -0.07 (-1.33%) | 30,241,454 |
| 15 Jun 2022 | CNY | 5.45 | 5.47 | 5.25 | 5.26 | 5.26 | -0.2 (-3.66%) | 44,273,788 |
| 14 Jun 2022 | CNY | 5.28 | 5.49 | 5.18 | 5.46 | 5.46 | +0.09 (+1.68%) | 64,942,361 |
| 13 Jun 2022 | CNY | 5.1 | 5.5 | 5.07 | 5.37 | 5.37 | +0.18 (+3.47%) | 60,467,281 |
| 10 Jun 2022 | CNY | 5 | 5.35 | 4.96 | 5.19 | 5.19 | +0.09 (+1.76%) | 56,355,305 |
| 9 Jun 2022 | CNY | 5.38 | 5.57 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 94,211,114 |
| 8 Jun 2022 | CNY | 5.07 | 5.09 | 4.89 | 5.09 | 5.09 | +0.46 (+9.94%) | 40,818,513 |
| 7 Jun 2022 | CNY | 4.76 | 4.77 | 4.61 | 4.63 | 4.63 | -0.16 (-3.34%) | 19,420,377 |
| 6 Jun 2022 | CNY | 4.82 | 4.88 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 27,043,574 |
| 2 Jun 2022 | CNY | 4.63 | 4.95 | 4.58 | 4.82 | 4.82 | +0.18 (+3.88%) | 39,465,217 |
| 1 Jun 2022 | CNY | 4.58 | 4.74 | 4.58 | 4.64 | 4.64 | +0.09 (+1.98%) | 29,072,430 |
| 31 May 2022 | CNY | 4.64 | 4.66 | 4.52 | 4.55 | 4.55 | -0.12 (-2.57%) | 19,917,987 |
| 30 May 2022 | CNY | 4.63 | 4.71 | 4.55 | 4.67 | 4.67 | +0.04 (+0.86%) | 23,565,700 |
