| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 7.97 | 7.91 | 7.94 | 7.92 | 7.92 | -0.02 (-0.25%) | 3,040,960 |
| 30 Jun 2022 | CNY | 8 | 7.91 | 7.92 | 7.94 | 7.94 | +0.02 (+0.25%) | 3,921,540 |
| 29 Jun 2022 | CNY | 8.03 | 7.91 | 7.98 | 7.92 | 7.92 | -0.06 (-0.75%) | 4,749,620 |
| 28 Jun 2022 | CNY | 7.99 | 7.91 | 7.95 | 7.98 | 7.98 | +0.03 (+0.38%) | 3,829,600 |
| 27 Jun 2022 | CNY | 7.98 | 7.92 | 7.95 | 7.95 | 7.95 | +0.01 (+0.13%) | 4,008,350 |
| 24 Jun 2022 | CNY | 7.99 | 7.93 | 7.99 | 7.94 | 7.94 | -0.04 (-0.50%) | 3,249,420 |
| 23 Jun 2022 | CNY | 7.98 | 7.87 | 7.9 | 7.98 | 7.98 | +0.07 (+0.88%) | 3,947,590 |
| 22 Jun 2022 | CNY | 8 | 7.9 | 8 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,599,310 |
| 21 Jun 2022 | CNY | 8.03 | 7.94 | 7.97 | 7.99 | 7.99 | +0.03 (+0.38%) | 4,070,480 |
| 20 Jun 2022 | CNY | 8 | 7.93 | 7.96 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,486,700 |
| 17 Jun 2022 | CNY | 8.04 | 7.89 | 8.03 | 7.97 | 7.97 | -0.05 (-0.62%) | 6,193,370 |
| 16 Jun 2022 | CNY | 8.18 | 8 | 8.16 | 8.02 | 8.02 | -0.19 (-2.31%) | 11,461,880 |
| 15 Jun 2022 | CNY | 8.37 | 8 | 8.01 | 8.21 | 8.21 | +0.19 (+2.37%) | 20,489,060 |
| 14 Jun 2022 | CNY | 8.04 | 7.75 | 7.82 | 8.02 | 8.02 | +0.15 (+1.91%) | 8,037,950 |
| 13 Jun 2022 | CNY | 7.98 | 7.85 | 7.95 | 7.87 | 7.87 | -0.14 (-1.75%) | 5,544,470 |
| 10 Jun 2022 | CNY | 8.03 | 7.9 | 7.9 | 8.01 | 8.01 | +0.05 (+0.63%) | 9,715,080 |
| 9 Jun 2022 | CNY | 8.02 | 7.8 | 7.83 | 7.96 | 7.96 | +0.13 (+1.66%) | 10,476,070 |
| 8 Jun 2022 | CNY | 7.86 | 7.76 | 7.84 | 7.83 | 7.83 | -0.01 (-0.13%) | 6,420,990 |
| 7 Jun 2022 | CNY | 7.84 | 7.76 | 7.81 | 7.84 | 7.84 | +0.05 (+0.64%) | 5,713,150 |
| 6 Jun 2022 | CNY | 7.79 | 7.66 | 7.75 | 7.79 | 7.79 | +0.04 (+0.52%) | 4,995,110 |
| 2 Jun 2022 | CNY | 7.75 | 7.68 | 7.73 | 7.75 | 7.75 | +0.02 (+0.26%) | 3,884,540 |
| 1 Jun 2022 | CNY | 7.77 | 7.7 | 7.74 | 7.73 | 7.73 | -0.02 (-0.26%) | 3,625,170 |
| 31 May 2022 | CNY | 7.76 | 7.68 | 7.73 | 7.75 | 7.75 | +0.04 (+0.52%) | 4,021,450 |
| 30 May 2022 | CNY | 7.72 | 7.67 | 7.69 | 7.71 | 7.71 | +0.03 (+0.39%) | 3,996,830 |
| 27 May 2022 | CNY | 7.75 | 7.63 | 7.73 | 7.68 | 7.68 | -0.05 (-0.65%) | 4,564,460 |
| 26 May 2022 | CNY | 7.73 | 7.61 | 7.65 | 7.73 | 7.73 | +0.09 (+1.18%) | 5,210,710 |
| 25 May 2022 | CNY | 7.64 | 7.56 | 7.58 | 7.64 | 7.64 | +0.05 (+0.66%) | 3,334,560 |
| 24 May 2022 | CNY | 7.85 | 7.59 | 7.8 | 7.59 | 7.59 | -0.2 (-2.57%) | 6,884,200 |
| 23 May 2022 | CNY | 7.83 | 7.66 | 7.68 | 7.79 | 7.79 | +0.11 (+1.43%) | 5,717,430 |
| 20 May 2022 | CNY | 7.69 | 7.61 | 7.61 | 7.68 | 7.68 | +0.1 (+1.32%) | 5,546,010 |
