| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.7 | 4.87 | 4.51 | 4.51 | 4.51 | -0.24 (-5.05%) | 8,862,000 |
| 11 Jul 2022 | CNY | 4.58 | 4.8 | 4.52 | 4.75 | 4.75 | +0.16 (+3.49%) | 7,934,143 |
| 8 Jul 2022 | CNY | 4.37 | 4.59 | 4.3 | 4.59 | 4.59 | +0.21 (+4.79%) | 8,240,844 |
| 7 Jul 2022 | CNY | 4.45 | 4.58 | 4.38 | 4.38 | 4.38 | -0.13 (-2.88%) | 7,454,400 |
| 6 Jul 2022 | CNY | 4.35 | 4.59 | 4.25 | 4.51 | 4.51 | +0.14 (+3.20%) | 10,015,232 |
| 5 Jul 2022 | CNY | 4.24 | 4.45 | 4.15 | 4.37 | 4.37 | +0.13 (+3.07%) | 10,046,365 |
| 4 Jul 2022 | CNY | 4.01 | 4.24 | 3.97 | 4.24 | 4.24 | +0.2 (+4.95%) | 8,760,388 |
| 1 Jul 2022 | CNY | 3.82 | 4.04 | 3.82 | 4.04 | 4.04 | +0.19 (+4.94%) | 5,947,243 |
| 30 Jun 2022 | CNY | 3.89 | 4.04 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 6,786,144 |
| 29 Jun 2022 | CNY | 3.66 | 3.85 | 3.62 | 3.85 | 3.85 | +0.18 (+4.90%) | 5,826,905 |
| 28 Jun 2022 | CNY | 3.71 | 3.76 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 3,491,050 |
| 27 Jun 2022 | CNY | 3.51 | 3.7 | 3.47 | 3.7 | 3.7 | +0.18 (+5.11%) | 3,777,155 |
| 24 Jun 2022 | CNY | 3.46 | 3.52 | 3.44 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,082,250 |
| 23 Jun 2022 | CNY | 3.61 | 3.66 | 3.49 | 3.5 | 3.5 | -0.17 (-4.63%) | 3,361,894 |
| 22 Jun 2022 | CNY | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 1,621,450 |
| 21 Jun 2022 | CNY | 3.71 | 3.76 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,692,800 |
| 20 Jun 2022 | CNY | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -0.04 (-1.07%) | 1,481,950 |
| 17 Jun 2022 | CNY | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,216,050 |
| 16 Jun 2022 | CNY | 3.52 | 3.73 | 3.52 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,396,650 |
| 15 Jun 2022 | CNY | 3.79 | 3.88 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 4,016,050 |
| 14 Jun 2022 | CNY | 3.58 | 3.76 | 3.44 | 3.76 | 3.76 | +0.18 (+5.03%) | 5,299,400 |
| 13 Jun 2022 | CNY | 3.71 | 3.72 | 3.58 | 3.58 | 3.58 | -0.19 (-5.04%) | 5,185,644 |
| 10 Jun 2022 | CNY | 3.73 | 3.82 | 3.73 | 3.77 | 3.77 | -0.06 (-1.57%) | 2,494,350 |
| 9 Jun 2022 | CNY | 3.75 | 3.85 | 3.7 | 3.83 | 3.83 | +0.11 (+2.96%) | 6,036,744 |
| 8 Jun 2022 | CNY | 3.84 | 3.9 | 3.71 | 3.72 | 3.72 | -0.18 (-4.62%) | 8,120,850 |
| 7 Jun 2022 | CNY | 3.95 | 4.03 | 3.9 | 3.9 | 3.9 | -0.21 (-5.11%) | 5,812,350 |
| 6 Jun 2022 | CNY | 4.25 | 4.25 | 4.05 | 4.11 | 4.11 | -0.02 (-0.48%) | 5,600,800 |
| 2 Jun 2022 | CNY | 3.93 | 4.13 | 3.87 | 4.13 | 4.13 | +0.2 (+5.09%) | 5,548,021 |
| 1 Jun 2022 | CNY | 3.94 | 4.01 | 3.85 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,233,589 |
| 31 May 2022 | CNY | 4 | 4.05 | 3.87 | 3.94 | 3.94 | -0.06 (-1.50%) | 5,727,100 |
