| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 5.35 | 5.44 | 5.35 | 5.4 | 5.4 | +0.09 (+1.69%) | 183,166,525 |
| 4 Jul 2022 | CNY | 5.27 | 5.32 | 5.27 | 5.31 | 5.31 | +0.04 (+0.76%) | 99,234,192 |
| 1 Jul 2022 | CNY | 5.26 | 5.27 | 5.22 | 5.27 | 5.27 | -0.03 (-0.57%) | 94,472,541 |
| 30 Jun 2022 | CNY | 5.28 | 5.31 | 5.28 | 5.3 | 5.3 | -0.01 (-0.19%) | 122,909,343 |
| 29 Jun 2022 | CNY | 5.37 | 5.4 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 170,405,974 |
| 28 Jun 2022 | CNY | 5.34 | 5.36 | 5.3 | 5.36 | 5.36 | -0.03 (-0.56%) | 145,428,839 |
| 27 Jun 2022 | CNY | 5.36 | 5.41 | 5.34 | 5.39 | 5.39 | +0.05 (+0.94%) | 164,277,004 |
| 24 Jun 2022 | CNY | 5.37 | 5.39 | 5.3 | 5.34 | 5.34 | -0.06 (-1.11%) | 165,082,240 |
| 23 Jun 2022 | CNY | 5.29 | 5.4 | 5.25 | 5.4 | 5.4 | +0.08 (+1.50%) | 213,141,206 |
| 22 Jun 2022 | CNY | 5.45 | 5.46 | 5.31 | 5.32 | 5.32 | -0.12 (-2.21%) | 227,919,033 |
| 21 Jun 2022 | CNY | 5.45 | 5.49 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 195,210,751 |
| 20 Jun 2022 | CNY | 5.69 | 5.69 | 5.39 | 5.45 | 5.45 | -0.38 (-6.52%) | 516,937,377 |
| 17 Jun 2022 | CNY | 5.84 | 5.93 | 5.76 | 5.83 | 5.83 | -0.09 (-1.52%) | 275,674,455 |
| 16 Jun 2022 | CNY | 6.1 | 6.14 | 5.89 | 5.92 | 5.92 | -0.21 (-3.43%) | 297,729,640 |
| 15 Jun 2022 | CNY | 6.18 | 6.32 | 6.13 | 6.13 | 6.13 | -0.08 (-1.29%) | 387,524,793 |
| 14 Jun 2022 | CNY | 5.84 | 6.22 | 5.82 | 6.21 | 6.21 | +0.32 (+5.43%) | 414,591,965 |
| 13 Jun 2022 | CNY | 5.83 | 6.03 | 5.8 | 5.89 | 5.89 | 0.0 (0.0%) | 229,769,681 |
| 10 Jun 2022 | CNY | 5.74 | 5.91 | 5.72 | 5.89 | 5.89 | +0.09 (+1.55%) | 209,447,419 |
| 9 Jun 2022 | CNY | 5.7 | 5.88 | 5.7 | 5.8 | 5.8 | +0.16 (+2.84%) | 273,842,389 |
| 8 Jun 2022 | CNY | 5.53 | 5.64 | 5.52 | 5.64 | 5.64 | +0.14 (+2.55%) | 176,343,726 |
| 7 Jun 2022 | CNY | 5.5 | 5.54 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 140,688,290 |
| 6 Jun 2022 | CNY | 5.58 | 5.58 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 168,892,065 |
| 2 Jun 2022 | CNY | 5.47 | 5.5 | 5.41 | 5.47 | 5.47 | -0.08 (-1.44%) | 117,270,948 |
| 1 Jun 2022 | CNY | 5.6 | 5.61 | 5.5 | 5.55 | 5.55 | -0.11 (-1.94%) | 119,452,325 |
| 31 May 2022 | CNY | 5.59 | 5.67 | 5.57 | 5.66 | 5.66 | +0.13 (+2.35%) | 196,761,557 |
| 30 May 2022 | CNY | 5.59 | 5.63 | 5.49 | 5.53 | 5.53 | -0.02 (-0.36%) | 150,544,309 |
| 27 May 2022 | CNY | 5.41 | 5.6 | 5.41 | 5.55 | 5.55 | +0.19 (+3.54%) | 283,364,611 |
| 26 May 2022 | CNY | 5.35 | 5.38 | 5.28 | 5.36 | 5.36 | +0.04 (+0.75%) | 113,706,252 |
| 25 May 2022 | CNY | 5.2 | 5.35 | 5.19 | 5.32 | 5.32 | +0.14 (+2.70%) | 160,125,094 |
| 24 May 2022 | CNY | 5.23 | 5.29 | 5.17 | 5.18 | 5.18 | -0.04 (-0.77%) | 158,388,401 |
