| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.59 | 4.74 | 4.53 | 4.69 | 4.69 | +0.12 (+2.63%) | 28,258,240 |
| 11 Jul 2022 | CNY | 4.54 | 4.59 | 4.47 | 4.57 | 4.57 | +0.03 (+0.66%) | 14,072,720 |
| 8 Jul 2022 | CNY | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | +0.03 (+0.67%) | 12,653,150 |
| 7 Jul 2022 | CNY | 4.5 | 4.57 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 12,386,000 |
| 6 Jul 2022 | CNY | 4.62 | 4.65 | 4.48 | 4.52 | 4.52 | -0.13 (-2.80%) | 16,966,700 |
| 5 Jul 2022 | CNY | 4.71 | 4.73 | 4.58 | 4.65 | 4.65 | -0.07 (-1.48%) | 22,800,190 |
| 4 Jul 2022 | CNY | 4.81 | 4.84 | 4.71 | 4.72 | 4.72 | -0.16 (-3.28%) | 26,105,400 |
| 1 Jul 2022 | CNY | 4.9 | 4.95 | 4.75 | 4.88 | 4.88 | +0.04 (+0.83%) | 44,194,365 |
| 30 Jun 2022 | CNY | 4.66 | 5 | 4.57 | 4.84 | 4.84 | +0.21 (+4.54%) | 55,795,845 |
| 29 Jun 2022 | CNY | 4.54 | 4.75 | 4.53 | 4.63 | 4.63 | +0.07 (+1.54%) | 34,841,900 |
| 28 Jun 2022 | CNY | 4.47 | 4.57 | 4.44 | 4.56 | 4.56 | +0.08 (+1.79%) | 18,196,759 |
| 27 Jun 2022 | CNY | 4.51 | 4.54 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 13,085,200 |
| 24 Jun 2022 | CNY | 4.51 | 4.55 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 15,260,300 |
| 23 Jun 2022 | CNY | 4.51 | 4.54 | 4.41 | 4.54 | 4.54 | +0.03 (+0.67%) | 16,073,340 |
| 22 Jun 2022 | CNY | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 14,839,900 |
| 21 Jun 2022 | CNY | 4.62 | 4.69 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 19,996,780 |
| 20 Jun 2022 | CNY | 4.57 | 4.64 | 4.56 | 4.6 | 4.6 | +0.03 (+0.66%) | 12,940,584 |
| 17 Jun 2022 | CNY | 4.56 | 4.6 | 4.5 | 4.57 | 4.57 | -0.04 (-0.87%) | 16,793,480 |
| 16 Jun 2022 | CNY | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | -0.04 (-0.86%) | 14,968,840 |
| 15 Jun 2022 | CNY | 4.57 | 4.72 | 4.57 | 4.65 | 4.65 | +0.04 (+0.87%) | 23,619,158 |
| 14 Jun 2022 | CNY | 4.56 | 4.66 | 4.49 | 4.61 | 4.61 | +0.01 (+0.22%) | 19,464,768 |
| 13 Jun 2022 | CNY | 4.69 | 4.73 | 4.58 | 4.6 | 4.6 | -0.15 (-3.16%) | 24,149,912 |
| 10 Jun 2022 | CNY | 4.72 | 4.78 | 4.66 | 4.75 | 4.75 | -0.03 (-0.63%) | 24,142,010 |
| 9 Jun 2022 | CNY | 4.63 | 4.79 | 4.59 | 4.78 | 4.78 | +0.14 (+3.02%) | 35,910,460 |
| 8 Jun 2022 | CNY | 4.71 | 4.74 | 4.57 | 4.64 | 4.64 | -0.07 (-1.49%) | 22,627,200 |
| 7 Jun 2022 | CNY | 4.76 | 4.77 | 4.63 | 4.71 | 4.71 | -0.04 (-0.84%) | 24,855,640 |
| 6 Jun 2022 | CNY | 4.68 | 4.82 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 23,392,213 |
| 2 Jun 2022 | CNY | 4.87 | 4.88 | 4.7 | 4.71 | 4.71 | -0.17 (-3.48%) | 35,329,496 |
| 1 Jun 2022 | CNY | 4.79 | 4.97 | 4.76 | 4.88 | 4.88 | +0.05 (+1.04%) | 28,875,836 |
| 31 May 2022 | CNY | 4.97 | 4.99 | 4.76 | 4.83 | 4.83 | -0.13 (-2.62%) | 37,692,185 |
