| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 8.45 | 8.64 | 8.32 | 8.49 | 8.49 | +0.05 (+0.59%) | 4,620,709 |
| 30 Jun 2022 | CNY | 8.55 | 8.63 | 8.38 | 8.44 | 8.44 | -0.06 (-0.71%) | 6,260,420 |
| 29 Jun 2022 | CNY | 8.98 | 8.98 | 8.4 | 8.5 | 8.5 | -0.51 (-5.66%) | 9,805,200 |
| 28 Jun 2022 | CNY | 8.96 | 9.1 | 8.8 | 9.01 | 9.01 | +0.06 (+0.67%) | 6,883,429 |
| 27 Jun 2022 | CNY | 9.12 | 9.16 | 8.77 | 8.95 | 8.95 | -0.17 (-1.86%) | 9,458,784 |
| 24 Jun 2022 | CNY | 9.18 | 9.25 | 8.92 | 9.12 | 9.12 | -0.1 (-1.08%) | 12,080,334 |
| 23 Jun 2022 | CNY | 8.8 | 9.41 | 8.75 | 9.22 | 9.22 | +0.3 (+3.36%) | 15,531,006 |
| 22 Jun 2022 | CNY | 8.89 | 9.17 | 8.75 | 8.92 | 8.92 | +0.02 (+0.22%) | 17,504,836 |
| 21 Jun 2022 | CNY | 8.41 | 9.18 | 8.38 | 8.9 | 8.9 | +0.41 (+4.83%) | 23,100,599 |
| 20 Jun 2022 | CNY | 8.22 | 8.59 | 8.09 | 8.49 | 8.49 | +0.3 (+3.66%) | 16,191,260 |
| 17 Jun 2022 | CNY | 7.79 | 8.29 | 7.75 | 8.19 | 8.19 | +0.26 (+3.28%) | 14,956,168 |
| 16 Jun 2022 | CNY | 7.9 | 8.1 | 7.83 | 7.93 | 7.93 | +0.01 (+0.13%) | 8,990,770 |
| 15 Jun 2022 | CNY | 8.02 | 8.3 | 7.92 | 7.92 | 7.92 | -0.08 (-1%) | 15,882,591 |
| 14 Jun 2022 | CNY | 8.02 | 8.03 | 7.73 | 8 | 8 | -0.15 (-1.84%) | 14,412,803 |
| 13 Jun 2022 | CNY | 7.83 | 8.33 | 7.77 | 8.15 | 8.15 | +0.35 (+4.49%) | 23,716,815 |
| 10 Jun 2022 | CNY | 7.6 | 7.92 | 7.5 | 7.8 | 7.8 | +0.19 (+2.50%) | 15,878,978 |
| 9 Jun 2022 | CNY | 7.6 | 7.79 | 7.41 | 7.61 | 7.61 | +0.01 (+0.13%) | 12,900,519 |
| 8 Jun 2022 | CNY | 7.65 | 7.85 | 7.41 | 7.6 | 7.6 | -0.05 (-0.65%) | 12,808,476 |
| 7 Jun 2022 | CNY | 7.7 | 7.76 | 7.5 | 7.65 | 7.65 | -0.12 (-1.54%) | 15,991,514 |
| 6 Jun 2022 | CNY | 8 | 8.1 | 7.61 | 7.77 | 7.77 | +0.02 (+0.26%) | 20,785,277 |
| 2 Jun 2022 | CNY | 7.57 | 7.84 | 7.49 | 7.75 | 7.75 | +0.11 (+1.44%) | 15,604,167 |
| 1 Jun 2022 | CNY | 7.49 | 7.75 | 7.41 | 7.64 | 7.64 | +0.14 (+1.87%) | 15,069,266 |
| 31 May 2022 | CNY | 7.56 | 7.64 | 7.38 | 7.5 | 7.5 | -0.16 (-2.09%) | 14,812,628 |
| 30 May 2022 | CNY | 7.33 | 7.77 | 7.13 | 7.66 | 7.66 | +0.33 (+4.50%) | 24,453,157 |
| 27 May 2022 | CNY | 7.3 | 7.43 | 7.12 | 7.33 | 7.33 | +0.08 (+1.10%) | 11,604,095 |
| 26 May 2022 | CNY | 7.37 | 7.41 | 7.18 | 7.25 | 7.25 | -0.08 (-1.09%) | 11,048,670 |
| 25 May 2022 | CNY | 7.22 | 7.5 | 7.2 | 7.33 | 7.33 | +0.03 (+0.41%) | 11,833,098 |
| 24 May 2022 | CNY | 7.76 | 7.83 | 7.3 | 7.3 | 7.3 | -0.47 (-6.05%) | 19,917,428 |
| 23 May 2022 | CNY | 7.82 | 7.97 | 7.71 | 7.77 | 7.77 | -0.21 (-2.63%) | 20,555,055 |
| 20 May 2022 | CNY | 7.74 | 8.03 | 7.5 | 7.98 | 7.98 | +0.22 (+2.84%) | 32,746,277 |
