| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 8.15 | 8.29 | 8.12 | 8.18 | 8.18 | +0.03 (+0.37%) | 21,016,700 |
| 5 Jul 2022 | CNY | 8.27 | 8.33 | 8.1 | 8.15 | 8.15 | -0.09 (-1.09%) | 18,698,513 |
| 4 Jul 2022 | CNY | 8.19 | 8.3 | 8.14 | 8.24 | 8.24 | +0.03 (+0.37%) | 16,604,747 |
| 1 Jul 2022 | CNY | 8.35 | 8.39 | 8.21 | 8.21 | 8.21 | -0.13 (-1.56%) | 21,517,997 |
| 30 Jun 2022 | CNY | 8.33 | 8.48 | 8.33 | 8.34 | 8.34 | +0.01 (+0.12%) | 25,009,882 |
| 29 Jun 2022 | CNY | 8.44 | 8.62 | 8.32 | 8.33 | 8.33 | -0.16 (-1.88%) | 41,662,984 |
| 28 Jun 2022 | CNY | 8.4 | 8.57 | 8.27 | 8.49 | 8.49 | +0.13 (+1.56%) | 33,504,875 |
| 27 Jun 2022 | CNY | 8.5 | 8.54 | 8.36 | 8.36 | 8.36 | -0.09 (-1.07%) | 28,335,828 |
| 24 Jun 2022 | CNY | 8.47 | 8.55 | 8.38 | 8.45 | 8.45 | 0.0 (0.0%) | 28,658,114 |
| 23 Jun 2022 | CNY | 8.27 | 8.52 | 8.25 | 8.45 | 8.45 | +0.16 (+1.93%) | 38,537,096 |
| 22 Jun 2022 | CNY | 8.47 | 8.52 | 8.29 | 8.29 | 8.29 | -0.16 (-1.89%) | 33,430,002 |
| 21 Jun 2022 | CNY | 8.53 | 8.61 | 8.36 | 8.45 | 8.45 | -0.08 (-0.94%) | 30,959,214 |
| 20 Jun 2022 | CNY | 8.53 | 8.75 | 8.47 | 8.53 | 8.53 | -0.02 (-0.23%) | 39,342,155 |
| 17 Jun 2022 | CNY | 8.42 | 8.72 | 8.35 | 8.55 | 8.55 | +0.04 (+0.47%) | 55,612,698 |
| 16 Jun 2022 | CNY | 8.9 | 8.9 | 8.51 | 8.51 | 8.51 | -0.28 (-3.19%) | 84,950,637 |
| 15 Jun 2022 | CNY | 8.71 | 9.25 | 8.71 | 8.79 | 8.79 | +0.15 (+1.74%) | 131,539,329 |
| 14 Jun 2022 | CNY | 8.05 | 8.79 | 8.01 | 8.64 | 8.64 | +0.49 (+6.01%) | 85,111,373 |
| 13 Jun 2022 | CNY | 8.16 | 8.34 | 8.12 | 8.15 | 8.15 | -0.19 (-2.28%) | 55,040,818 |
| 10 Jun 2022 | CNY | 7.8 | 8.36 | 7.76 | 8.34 | 8.34 | +0.5 (+6.38%) | 96,504,594 |
| 9 Jun 2022 | CNY | 7.93 | 8.12 | 7.82 | 7.84 | 7.84 | -0.07 (-0.88%) | 61,355,581 |
| 8 Jun 2022 | CNY | 7.72 | 7.95 | 7.68 | 7.91 | 7.91 | +0.19 (+2.46%) | 53,478,691 |
| 7 Jun 2022 | CNY | 7.69 | 7.9 | 7.67 | 7.72 | 7.72 | +0.01 (+0.13%) | 38,672,189 |
| 6 Jun 2022 | CNY | 7.59 | 7.77 | 7.56 | 7.71 | 7.71 | +0.09 (+1.18%) | 30,334,736 |
| 2 Jun 2022 | CNY | 7.54 | 7.66 | 7.5 | 7.62 | 7.62 | +0.04 (+0.53%) | 20,674,290 |
| 1 Jun 2022 | CNY | 7.57 | 7.63 | 7.52 | 7.58 | 7.58 | -0.02 (-0.26%) | 17,956,931 |
| 31 May 2022 | CNY | 7.55 | 7.62 | 7.5 | 7.6 | 7.6 | +0.05 (+0.66%) | 24,276,966 |
| 30 May 2022 | CNY | 7.57 | 7.59 | 7.48 | 7.55 | 7.55 | +0.01 (+0.13%) | 14,247,277 |
| 27 May 2022 | CNY | 7.6 | 7.63 | 7.49 | 7.54 | 7.54 | -0.02 (-0.26%) | 22,346,141 |
| 26 May 2022 | CNY | 7.45 | 7.7 | 7.39 | 7.56 | 7.56 | +0.13 (+1.75%) | 26,357,290 |
| 25 May 2022 | CNY | 7.31 | 7.45 | 7.31 | 7.43 | 7.43 | +0.09 (+1.23%) | 15,188,629 |
