| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 3.31 | 3.28 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 109,701,720 |
| 4 Jul 2022 | CNY | 3.3 | 3.26 | 3.27 | 3.29 | 3.29 | +0.03 (+0.92%) | 158,278,950 |
| 1 Jul 2022 | CNY | 3.27 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 107,827,360 |
| 30 Jun 2022 | CNY | 3.27 | 3.25 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 132,741,060 |
| 29 Jun 2022 | CNY | 3.26 | 3.24 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 145,262,950 |
| 28 Jun 2022 | CNY | 3.26 | 3.24 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 124,881,610 |
| 27 Jun 2022 | CNY | 3.26 | 3.24 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 142,387,830 |
| 24 Jun 2022 | CNY | 3.26 | 3.24 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 130,305,040 |
| 23 Jun 2022 | CNY | 3.25 | 3.23 | 3.24 | 3.25 | 3.25 | +0.02 (+0.62%) | 111,815,210 |
| 22 Jun 2022 | CNY | 3.26 | 3.23 | 3.25 | 3.23 | 3.23 | -0.02 (-0.62%) | 124,648,160 |
| 21 Jun 2022 | CNY | 3.26 | 3.21 | 3.22 | 3.25 | 3.25 | +0.03 (+0.93%) | 141,733,790 |
| 20 Jun 2022 | CNY | 3.23 | 3.21 | 3.23 | 3.22 | 3.22 | -0.01 (-0.31%) | 102,064,080 |
| 17 Jun 2022 | CNY | 3.24 | 3.22 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 139,422,180 |
| 16 Jun 2022 | CNY | 3.25 | 3.22 | 3.24 | 3.23 | 3.23 | 0.0 (0.0%) | 148,140,350 |
| 15 Jun 2022 | CNY | 3.26 | 3.22 | 3.23 | 3.23 | 3.23 | 0.0 (0.0%) | 196,740,440 |
| 14 Jun 2022 | CNY | 3.23 | 3.19 | 3.21 | 3.23 | 3.23 | +0.02 (+0.62%) | 146,281,060 |
| 13 Jun 2022 | CNY | 3.23 | 3.19 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 129,062,880 |
| 10 Jun 2022 | CNY | 3.23 | 3.19 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 197,281,370 |
| 9 Jun 2022 | CNY | 3.21 | 3.18 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 133,747,090 |
| 8 Jun 2022 | CNY | 3.2 | 3.18 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 98,539,230 |
| 7 Jun 2022 | CNY | 3.19 | 3.17 | 3.19 | 3.19 | 3.19 | +0.01 (+0.31%) | 96,658,860 |
| 6 Jun 2022 | CNY | 3.2 | 3.18 | 3.19 | 3.18 | 3.18 | -0.01 (-0.31%) | 132,391,670 |
| 2 Jun 2022 | CNY | 3.2 | 3.18 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 67,585,430 |
| 1 Jun 2022 | CNY | 3.2 | 3.18 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 105,838,860 |
| 31 May 2022 | CNY | 3.2 | 3.19 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 115,257,850 |
| 30 May 2022 | CNY | 3.22 | 3.19 | 3.21 | 3.2 | 3.2 | -0.02 (-0.62%) | 176,262,700 |
| 27 May 2022 | CNY | 3.22 | 3.2 | 3.21 | 3.22 | 3.22 | +0.01 (+0.31%) | 107,585,000 |
| 26 May 2022 | CNY | 3.21 | 3.2 | 3.2 | 3.21 | 3.21 | +0.01 (+0.31%) | 104,946,670 |
| 25 May 2022 | CNY | 3.21 | 3.19 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 127,520,930 |
| 24 May 2022 | CNY | 3.2 | 3.19 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 91,224,890 |
