| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 3.4 | 3.27 | 3.3 | 3.32 | 3.32 | -0.2 (-5.68%) | 319,442,090 |
| 6 Jul 2022 | CNY | 3.77 | 3.52 | 3.73 | 3.52 | 3.52 | -0.39 (-9.97%) | 276,373,240 |
| 5 Jul 2022 | CNY | 3.97 | 3.76 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 235,929,590 |
| 4 Jul 2022 | CNY | 3.91 | 3.71 | 3.82 | 3.8 | 3.8 | +0.04 (+1.06%) | 235,800,150 |
| 1 Jul 2022 | CNY | 3.98 | 3.7 | 3.98 | 3.76 | 3.76 | -0.27 (-6.70%) | 275,196,220 |
| 30 Jun 2022 | CNY | 4.24 | 3.9 | 4.18 | 4.03 | 4.03 | -0.22 (-5.18%) | 325,958,330 |
| 29 Jun 2022 | CNY | 4.56 | 4.23 | 4.5 | 4.25 | 4.25 | -0.18 (-4.06%) | 331,691,850 |
| 28 Jun 2022 | CNY | 4.43 | 4.04 | 4.1 | 4.43 | 4.43 | +0.4 (+9.93%) | 308,712,140 |
| 27 Jun 2022 | CNY | 4.07 | 3.73 | 3.79 | 4.03 | 4.03 | +0.27 (+7.18%) | 268,751,480 |
| 24 Jun 2022 | CNY | 3.9 | 3.65 | 3.77 | 3.76 | 3.76 | -0.08 (-2.08%) | 219,924,940 |
| 23 Jun 2022 | CNY | 3.88 | 3.55 | 3.68 | 3.84 | 3.84 | -0.02 (-0.52%) | 328,422,740 |
| 22 Jun 2022 | CNY | 3.94 | 3.71 | 3.72 | 3.86 | 3.86 | +0.28 (+7.82%) | 539,117,140 |
| 21 Jun 2022 | CNY | 3.68 | 3.48 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 355,246,670 |
| 20 Jun 2022 | CNY | 3.78 | 3.57 | 3.69 | 3.57 | 3.57 | -0.21 (-5.56%) | 366,975,230 |
| 17 Jun 2022 | CNY | 3.95 | 3.59 | 3.92 | 3.78 | 3.78 | -0.14 (-3.57%) | 310,667,040 |
| 16 Jun 2022 | CNY | 4.09 | 3.82 | 4.02 | 3.92 | 3.92 | -0.08 (-2%) | 276,096,260 |
| 15 Jun 2022 | CNY | 4.32 | 4 | 4.27 | 4 | 4 | -0.16 (-3.85%) | 255,084,390 |
| 14 Jun 2022 | CNY | 4.19 | 3.92 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 275,943,290 |
| 13 Jun 2022 | CNY | 4.29 | 3.97 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 404,329,880 |
| 10 Jun 2022 | CNY | 4.16 | 3.66 | 3.7 | 4.08 | 4.08 | +0.3 (+7.94%) | 502,317,720 |
| 9 Jun 2022 | CNY | 4.04 | 3.72 | 3.94 | 3.78 | 3.78 | -0.19 (-4.79%) | 402,140,440 |
| 8 Jun 2022 | CNY | 4.07 | 3.77 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 521,709,060 |
| 7 Jun 2022 | CNY | 3.93 | 3.55 | 3.57 | 3.93 | 3.93 | +0.36 (+10.08%) | 572,483,580 |
| 6 Jun 2022 | CNY | 3.64 | 3.37 | 3.55 | 3.57 | 3.57 | +0.17 (+5%) | 462,640,980 |
| 2 Jun 2022 | CNY | 3.63 | 3.37 | 3.52 | 3.4 | 3.4 | -0.17 (-4.76%) | 455,569,080 |
| 1 Jun 2022 | CNY | 3.65 | 3.2 | 3.28 | 3.57 | 3.57 | +0.25 (+7.53%) | 741,153,980 |
| 31 May 2022 | CNY | 3.32 | 3.12 | 3.12 | 3.32 | 3.32 | +0.3 (+9.93%) | 550,190,600 |
| 30 May 2022 | CNY | 3.19 | 2.95 | 3.1 | 3.02 | 3.02 | -0.13 (-4.13%) | 357,405,640 |
| 27 May 2022 | CNY | 3.31 | 3.02 | 3.08 | 3.15 | 3.15 | +0.01 (+0.32%) | 429,607,740 |
| 26 May 2022 | CNY | 3.2 | 2.87 | 3.15 | 3.14 | 3.14 | -0.04 (-1.26%) | 552,309,530 |
