| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 5.26 | 5.27 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 2,699,240 |
| 11 Jul 2022 | CNY | 5.32 | 5.35 | 5.24 | 5.28 | 5.28 | -0.06 (-1.12%) | 2,729,640 |
| 8 Jul 2022 | CNY | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | +0.01 (+0.19%) | 1,984,640 |
| 7 Jul 2022 | CNY | 5.34 | 5.42 | 5.3 | 5.33 | 5.33 | -0.04 (-0.74%) | 2,936,560 |
| 6 Jul 2022 | CNY | 5.32 | 5.38 | 5.25 | 5.37 | 5.37 | +0.05 (+0.94%) | 3,197,894 |
| 5 Jul 2022 | CNY | 5.4 | 5.46 | 5.29 | 5.32 | 5.32 | -0.31 (-5.51%) | 4,835,608 |
| 4 Jul 2022 | CNY | 5.59 | 5.67 | 5.54 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,847,440 |
| 1 Jul 2022 | CNY | 5.7 | 5.73 | 5.53 | 5.57 | 5.57 | -0.13 (-2.28%) | 8,035,174 |
| 30 Jun 2022 | CNY | 5.78 | 5.85 | 5.66 | 5.7 | 5.7 | -0.08 (-1.38%) | 4,754,411 |
| 29 Jun 2022 | CNY | 5.84 | 5.95 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 5,410,144 |
| 28 Jun 2022 | CNY | 5.9 | 5.94 | 5.75 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,861,440 |
| 27 Jun 2022 | CNY | 5.65 | 6.02 | 5.61 | 5.89 | 5.89 | +0.31 (+5.56%) | 10,991,790 |
| 24 Jun 2022 | CNY | 5.46 | 5.61 | 5.45 | 5.58 | 5.58 | +0.12 (+2.20%) | 5,446,500 |
| 23 Jun 2022 | CNY | 5.33 | 5.48 | 5.29 | 5.46 | 5.46 | +0.17 (+3.21%) | 5,558,900 |
| 22 Jun 2022 | CNY | 5.37 | 5.45 | 5.29 | 5.29 | 5.29 | -0.09 (-1.67%) | 5,266,834 |
| 21 Jun 2022 | CNY | 5.32 | 5.38 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 4,157,634 |
| 20 Jun 2022 | CNY | 5.29 | 5.35 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,142,280 |
| 17 Jun 2022 | CNY | 5.36 | 5.36 | 5.25 | 5.29 | 5.29 | -0.08 (-1.49%) | 3,104,720 |
| 16 Jun 2022 | CNY | 5.32 | 5.38 | 5.31 | 5.37 | 5.37 | +0.06 (+1.13%) | 2,916,780 |
| 15 Jun 2022 | CNY | 5.32 | 5.38 | 5.29 | 5.31 | 5.31 | +0.02 (+0.38%) | 4,241,170 |
| 14 Jun 2022 | CNY | 5.26 | 5.3 | 5.15 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,454,810 |
| 13 Jun 2022 | CNY | 5.26 | 5.35 | 5.23 | 5.28 | 5.28 | -0.03 (-0.56%) | 2,344,040 |
| 10 Jun 2022 | CNY | 5.28 | 5.32 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,216,400 |
| 9 Jun 2022 | CNY | 5.32 | 5.35 | 5.24 | 5.28 | 5.28 | -0.06 (-1.12%) | 2,654,870 |
| 8 Jun 2022 | CNY | 5.35 | 5.37 | 5.26 | 5.34 | 5.34 | 0.0 (0.0%) | 4,183,200 |
| 7 Jun 2022 | CNY | 5.37 | 5.4 | 5.3 | 5.34 | 5.34 | -0.03 (-0.56%) | 2,329,240 |
| 6 Jun 2022 | CNY | 5.36 | 5.38 | 5.32 | 5.37 | 5.37 | +0.03 (+0.56%) | 3,371,360 |
| 2 Jun 2022 | CNY | 5.34 | 5.35 | 5.27 | 5.34 | 5.34 | 0.0 (0.0%) | 2,287,660 |
| 1 Jun 2022 | CNY | 5.33 | 5.38 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 2,898,400 |
| 31 May 2022 | CNY | 5.34 | 5.34 | 5.24 | 5.33 | 5.33 | +0.03 (+0.57%) | 3,139,400 |
