| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 8.22 | 8.03 | 8.17 | 8.11 | 8.11 | -0.04 (-0.49%) | 3,576,180 |
| 30 Jun 2022 | CNY | 8.39 | 8.1 | 8.31 | 8.15 | 8.15 | -0.17 (-2.04%) | 6,392,800 |
| 29 Jun 2022 | CNY | 8.87 | 8.3 | 8.83 | 8.32 | 8.32 | -0.55 (-6.20%) | 9,724,100 |
| 28 Jun 2022 | CNY | 8.94 | 8.4 | 8.48 | 8.87 | 8.87 | +0.38 (+4.48%) | 10,650,710 |
| 27 Jun 2022 | CNY | 8.54 | 8.21 | 8.35 | 8.49 | 8.49 | +0.14 (+1.68%) | 9,823,990 |
| 24 Jun 2022 | CNY | 8.45 | 8.14 | 8.24 | 8.35 | 8.35 | +0.07 (+0.85%) | 11,111,380 |
| 23 Jun 2022 | CNY | 8.38 | 7.94 | 7.94 | 8.28 | 8.28 | +0.38 (+4.81%) | 15,108,600 |
| 22 Jun 2022 | CNY | 8.32 | 7.9 | 7.96 | 7.9 | 7.9 | -0.06 (-0.75%) | 13,649,500 |
| 21 Jun 2022 | CNY | 8.25 | 7.75 | 8.24 | 7.96 | 7.96 | +0.13 (+1.66%) | 12,749,180 |
| 20 Jun 2022 | CNY | 8.15 | 7.75 | 7.98 | 7.83 | 7.83 | -0.03 (-0.38%) | 9,850,300 |
| 17 Jun 2022 | CNY | 7.88 | 7.4 | 7.47 | 7.86 | 7.86 | +0.33 (+4.38%) | 10,330,300 |
| 16 Jun 2022 | CNY | 7.58 | 7.48 | 7.51 | 7.53 | 7.53 | +0.02 (+0.27%) | 3,413,900 |
| 15 Jun 2022 | CNY | 7.65 | 7.51 | 7.55 | 7.51 | 7.51 | -0.06 (-0.79%) | 4,455,600 |
| 14 Jun 2022 | CNY | 7.65 | 7.29 | 7.5 | 7.57 | 7.57 | 0.0 (0.0%) | 4,564,800 |
| 13 Jun 2022 | CNY | 7.69 | 7.41 | 7.53 | 7.57 | 7.57 | +0.16 (+2.16%) | 4,628,500 |
| 10 Jun 2022 | CNY | 7.44 | 7.22 | 7.3 | 7.41 | 7.41 | +0.11 (+1.51%) | 3,065,520 |
| 9 Jun 2022 | CNY | 7.57 | 7.26 | 7.57 | 7.3 | 7.3 | -0.31 (-4.07%) | 4,523,700 |
| 8 Jun 2022 | CNY | 7.64 | 7.4 | 7.59 | 7.61 | 7.61 | -0.01 (-0.13%) | 5,660,540 |
| 7 Jun 2022 | CNY | 7.93 | 7.52 | 7.92 | 7.62 | 7.62 | -0.21 (-2.68%) | 6,777,060 |
| 6 Jun 2022 | CNY | 8.03 | 7.75 | 7.83 | 7.83 | 7.83 | -0.05 (-0.63%) | 7,949,800 |
| 2 Jun 2022 | CNY | 8.25 | 7.57 | 7.63 | 7.88 | 7.88 | +0.24 (+3.14%) | 11,101,300 |
| 1 Jun 2022 | CNY | 7.76 | 7.45 | 7.47 | 7.64 | 7.64 | +0.21 (+2.83%) | 6,708,380 |
| 31 May 2022 | CNY | 7.68 | 7.35 | 7.65 | 7.43 | 7.43 | -0.23 (-3.00%) | 5,966,500 |
| 30 May 2022 | CNY | 7.78 | 7.56 | 7.56 | 7.66 | 7.66 | +0.07 (+0.92%) | 5,568,300 |
| 27 May 2022 | CNY | 7.85 | 7.53 | 7.6 | 7.59 | 7.59 | +0.03 (+0.40%) | 6,783,220 |
| 26 May 2022 | CNY | 7.69 | 7.38 | 7.65 | 7.56 | 7.56 | -0.1 (-1.31%) | 7,535,700 |
| 25 May 2022 | CNY | 7.74 | 7.41 | 7.42 | 7.66 | 7.66 | +0.01 (+0.13%) | 9,792,520 |
| 24 May 2022 | CNY | 8.58 | 7.65 | 8.52 | 7.65 | 7.65 | -0.67 (-8.05%) | 18,903,180 |
| 23 May 2022 | CNY | 8.5 | 7.98 | 7.98 | 8.32 | 8.32 | +0.36 (+4.52%) | 21,410,840 |
| 20 May 2022 | CNY | 8.34 | 7.92 | 8.13 | 7.96 | 7.96 | -0.28 (-3.40%) | 16,914,260 |
