| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.5 | 4.62 | 4.43 | 4.44 | 4.44 | -0.12 (-2.63%) | 9,803,019 |
| 11 Jul 2022 | CNY | 4.76 | 4.76 | 4.54 | 4.56 | 4.56 | -0.23 (-4.80%) | 13,739,688 |
| 8 Jul 2022 | CNY | 4.7 | 4.99 | 4.58 | 4.79 | 4.79 | +0.1 (+2.13%) | 23,734,136 |
| 7 Jul 2022 | CNY | 4.55 | 4.72 | 4.5 | 4.69 | 4.69 | +0.15 (+3.30%) | 16,856,819 |
| 6 Jul 2022 | CNY | 4.48 | 4.55 | 4.38 | 4.54 | 4.54 | +0.06 (+1.34%) | 9,380,899 |
| 5 Jul 2022 | CNY | 4.62 | 4.67 | 4.41 | 4.48 | 4.48 | -0.14 (-3.03%) | 12,161,454 |
| 4 Jul 2022 | CNY | 4.54 | 4.63 | 4.49 | 4.62 | 4.62 | +0.09 (+1.99%) | 15,369,603 |
| 1 Jul 2022 | CNY | 4.66 | 4.67 | 4.47 | 4.53 | 4.53 | -0.13 (-2.79%) | 16,058,642 |
| 30 Jun 2022 | CNY | 4.85 | 4.93 | 4.57 | 4.66 | 4.66 | -0.21 (-4.31%) | 26,980,117 |
| 29 Jun 2022 | CNY | 5.12 | 5.39 | 4.85 | 4.87 | 4.87 | -0.22 (-4.32%) | 28,645,663 |
| 28 Jun 2022 | CNY | 5.13 | 5.14 | 4.97 | 5.09 | 5.09 | 0.0 (0.0%) | 25,150,212 |
| 27 Jun 2022 | CNY | 4.95 | 5.19 | 4.92 | 5.09 | 5.09 | +0.13 (+2.62%) | 33,070,191 |
| 24 Jun 2022 | CNY | 4.91 | 5.01 | 4.84 | 4.96 | 4.96 | -0.02 (-0.40%) | 38,878,663 |
| 23 Jun 2022 | CNY | 4.87 | 5.19 | 4.83 | 4.98 | 4.98 | +0.14 (+2.89%) | 58,767,108 |
| 22 Jun 2022 | CNY | 4.41 | 4.84 | 4.4 | 4.84 | 4.84 | +0.44 (+10.00%) | 27,291,343 |
| 21 Jun 2022 | CNY | 4.25 | 4.43 | 4.23 | 4.4 | 4.4 | +0.04 (+0.92%) | 22,807,543 |
| 20 Jun 2022 | CNY | 4.36 | 4.51 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 36,811,000 |
| 17 Jun 2022 | CNY | 4.81 | 4.89 | 4.74 | 4.84 | 4.84 | +0.01 (+0.21%) | 11,522,662 |
| 16 Jun 2022 | CNY | 4.81 | 4.89 | 4.74 | 4.83 | 4.83 | +0.02 (+0.42%) | 9,517,471 |
| 15 Jun 2022 | CNY | 4.93 | 4.99 | 4.81 | 4.81 | 4.81 | -0.15 (-3.02%) | 14,850,635 |
| 14 Jun 2022 | CNY | 4.8 | 4.96 | 4.67 | 4.96 | 4.96 | +0.01 (+0.20%) | 20,951,680 |
| 13 Jun 2022 | CNY | 5.08 | 5.18 | 4.87 | 4.95 | 4.95 | -0.05 (-1%) | 16,755,965 |
| 10 Jun 2022 | CNY | 4.9 | 5.05 | 4.85 | 5 | 5 | +0.08 (+1.63%) | 14,843,987 |
| 9 Jun 2022 | CNY | 5.14 | 5.14 | 4.87 | 4.92 | 4.92 | -0.17 (-3.34%) | 21,527,886 |
| 8 Jun 2022 | CNY | 5.1 | 5.18 | 4.91 | 5.09 | 5.09 | -0.01 (-0.20%) | 24,118,161 |
| 7 Jun 2022 | CNY | 5.27 | 5.31 | 5.05 | 5.1 | 5.1 | -0.11 (-2.11%) | 22,003,298 |
| 6 Jun 2022 | CNY | 5.32 | 5.45 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 36,826,987 |
| 2 Jun 2022 | CNY | 5.5 | 5.57 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 65,598,375 |
| 1 Jun 2022 | CNY | 4.78 | 5.25 | 4.76 | 5.25 | 5.25 | +0.48 (+10.06%) | 13,097,794 |
| 31 May 2022 | CNY | 4.94 | 4.95 | 4.68 | 4.77 | 4.77 | -0.16 (-3.25%) | 19,654,466 |
