| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 7.45 | 7.63 | 6.96 | 7.21 | 7.21 | +0.15 (+2.12%) | 26,874,867 |
| 11 Jul 2022 | CNY | 6.42 | 7.06 | 6.36 | 7.06 | 7.06 | +0.64 (+9.97%) | 8,933,678 |
| 8 Jul 2022 | CNY | 6.6 | 6.6 | 6.37 | 6.42 | 6.42 | -0.21 (-3.17%) | 8,511,499 |
| 7 Jul 2022 | CNY | 7.17 | 7.17 | 6.54 | 6.63 | 6.63 | +0.11 (+1.69%) | 15,228,281 |
| 6 Jul 2022 | CNY | 6.56 | 6.58 | 6.38 | 6.52 | 6.52 | -0.01 (-0.15%) | 3,801,909 |
| 5 Jul 2022 | CNY | 6.6 | 6.66 | 6.45 | 6.53 | 6.53 | -0.19 (-2.83%) | 4,063,880 |
| 4 Jul 2022 | CNY | 6.73 | 6.77 | 6.54 | 6.72 | 6.72 | +0.09 (+1.36%) | 4,002,680 |
| 1 Jul 2022 | CNY | 6.51 | 6.64 | 6.44 | 6.63 | 6.63 | +0.09 (+1.38%) | 3,404,540 |
| 30 Jun 2022 | CNY | 6.51 | 6.65 | 6.46 | 6.54 | 6.54 | +0.03 (+0.46%) | 2,529,182 |
| 29 Jun 2022 | CNY | 6.5 | 6.65 | 6.4 | 6.51 | 6.51 | +0.01 (+0.15%) | 3,316,024 |
| 28 Jun 2022 | CNY | 6.46 | 6.51 | 6.4 | 6.5 | 6.5 | +0.06 (+0.93%) | 1,965,467 |
| 27 Jun 2022 | CNY | 6.39 | 6.53 | 6.35 | 6.44 | 6.44 | +0.05 (+0.78%) | 2,301,605 |
| 24 Jun 2022 | CNY | 6.36 | 6.44 | 6.32 | 6.39 | 6.39 | +0.06 (+0.95%) | 1,710,249 |
| 23 Jun 2022 | CNY | 6.29 | 6.41 | 6.29 | 6.33 | 6.33 | +0.02 (+0.32%) | 1,876,039 |
| 22 Jun 2022 | CNY | 6.42 | 6.45 | 6.26 | 6.31 | 6.31 | -0.1 (-1.56%) | 2,349,978 |
| 21 Jun 2022 | CNY | 6.56 | 6.59 | 6.36 | 6.41 | 6.41 | -0.14 (-2.14%) | 3,266,615 |
| 20 Jun 2022 | CNY | 6.25 | 6.65 | 6.25 | 6.55 | 6.55 | +0.29 (+4.63%) | 5,606,174 |
| 17 Jun 2022 | CNY | 6.15 | 6.29 | 6.14 | 6.26 | 6.26 | +0.09 (+1.46%) | 2,908,849 |
| 16 Jun 2022 | CNY | 6.13 | 6.2 | 6.11 | 6.17 | 6.17 | +0.04 (+0.65%) | 1,683,625 |
| 15 Jun 2022 | CNY | 6.15 | 6.23 | 6.1 | 6.13 | 6.13 | 0.0 (0.0%) | 2,356,032 |
| 14 Jun 2022 | CNY | 6.07 | 6.14 | 5.97 | 6.13 | 6.13 | +0.02 (+0.33%) | 1,820,274 |
| 13 Jun 2022 | CNY | 6.22 | 6.22 | 6.07 | 6.11 | 6.11 | -0.04 (-0.65%) | 2,326,541 |
| 10 Jun 2022 | CNY | 6.04 | 6.17 | 5.98 | 6.15 | 6.15 | +0.12 (+1.99%) | 2,191,829 |
| 9 Jun 2022 | CNY | 6.21 | 6.22 | 6.02 | 6.03 | 6.03 | -0.17 (-2.74%) | 2,186,815 |
| 8 Jun 2022 | CNY | 6.24 | 6.31 | 6.14 | 6.2 | 6.2 | -0.04 (-0.64%) | 2,303,312 |
| 7 Jun 2022 | CNY | 6.18 | 6.26 | 6.1 | 6.24 | 6.24 | +0.08 (+1.30%) | 2,544,543 |
| 6 Jun 2022 | CNY | 5.95 | 6.17 | 5.95 | 6.16 | 6.16 | +0.2 (+3.36%) | 3,198,519 |
| 2 Jun 2022 | CNY | 6.08 | 6.08 | 5.86 | 5.96 | 5.96 | -0.12 (-1.97%) | 5,048,914 |
| 1 Jun 2022 | CNY | 6.22 | 6.3 | 6.02 | 6.08 | 6.08 | -0.13 (-2.09%) | 3,840,065 |
| 31 May 2022 | CNY | 6.19 | 6.23 | 6.11 | 6.21 | 6.21 | +0.02 (+0.32%) | 3,325,428 |
