| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 5.3 | 5.3 | 5.14 | 5.26 | 5.26 | -0.17 (-3.13%) | 6,435,810 |
| 1 Jul 2022 | CNY | 5.44 | 5.55 | 5.39 | 5.43 | 5.43 | +0.04 (+0.74%) | 5,276,316 |
| 30 Jun 2022 | CNY | 5.34 | 5.5 | 5.34 | 5.39 | 5.39 | +0.04 (+0.75%) | 3,853,554 |
| 29 Jun 2022 | CNY | 5.57 | 5.61 | 5.33 | 5.35 | 5.35 | -0.22 (-3.95%) | 7,248,892 |
| 28 Jun 2022 | CNY | 5.48 | 5.57 | 5.42 | 5.57 | 5.57 | +0.08 (+1.46%) | 7,662,378 |
| 27 Jun 2022 | CNY | 5.48 | 5.57 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 5,471,622 |
| 24 Jun 2022 | CNY | 5.4 | 5.53 | 5.39 | 5.49 | 5.49 | +0.1 (+1.86%) | 5,698,450 |
| 23 Jun 2022 | CNY | 5.22 | 5.4 | 5.21 | 5.39 | 5.39 | +0.15 (+2.86%) | 3,973,053 |
| 22 Jun 2022 | CNY | 5.4 | 5.43 | 5.23 | 5.24 | 5.24 | -0.16 (-2.96%) | 5,016,294 |
| 21 Jun 2022 | CNY | 5.48 | 5.5 | 5.32 | 5.4 | 5.4 | -0.05 (-0.92%) | 4,836,986 |
| 20 Jun 2022 | CNY | 5.44 | 5.54 | 5.44 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,323,294 |
| 17 Jun 2022 | CNY | 5.42 | 5.47 | 5.35 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,721,726 |
| 16 Jun 2022 | CNY | 5.53 | 5.57 | 5.45 | 5.47 | 5.47 | -0.08 (-1.44%) | 8,553,163 |
| 15 Jun 2022 | CNY | 5.39 | 5.63 | 5.38 | 5.55 | 5.55 | +0.17 (+3.16%) | 14,216,555 |
| 14 Jun 2022 | CNY | 5.37 | 5.38 | 5.19 | 5.38 | 5.38 | -0.02 (-0.37%) | 6,547,143 |
| 13 Jun 2022 | CNY | 5.37 | 5.47 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 6,567,171 |
| 10 Jun 2022 | CNY | 5.32 | 5.55 | 5.26 | 5.41 | 5.41 | +0.07 (+1.31%) | 11,737,019 |
| 9 Jun 2022 | CNY | 5.56 | 5.56 | 5.31 | 5.34 | 5.34 | -0.21 (-3.78%) | 9,093,986 |
| 8 Jun 2022 | CNY | 5.6 | 5.7 | 5.42 | 5.55 | 5.55 | -0.08 (-1.42%) | 11,914,325 |
| 7 Jun 2022 | CNY | 5.9 | 6 | 5.62 | 5.63 | 5.63 | -0.35 (-5.85%) | 23,285,307 |
| 6 Jun 2022 | CNY | 5.92 | 6.24 | 5.72 | 5.98 | 5.98 | -0.12 (-1.97%) | 37,595,011 |
| 2 Jun 2022 | CNY | 5.15 | 6.16 | 5.11 | 6.1 | 6.1 | +0.97 (+18.91%) | 47,452,874 |
| 1 Jun 2022 | CNY | 5 | 5.28 | 5 | 5.13 | 5.13 | +0.17 (+3.43%) | 14,815,898 |
| 31 May 2022 | CNY | 4.73 | 5.06 | 4.65 | 4.96 | 4.96 | +0.26 (+5.53%) | 9,930,232 |
| 30 May 2022 | CNY | 4.69 | 4.72 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 2,492,848 |
| 27 May 2022 | CNY | 4.78 | 4.78 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 3,001,521 |
| 26 May 2022 | CNY | 4.73 | 4.8 | 4.63 | 4.75 | 4.75 | +0.04 (+0.85%) | 3,521,710 |
| 25 May 2022 | CNY | 4.66 | 4.72 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 2,589,599 |
| 24 May 2022 | CNY | 4.82 | 4.94 | 4.63 | 4.63 | 4.63 | -0.25 (-5.12%) | 4,751,554 |
| 23 May 2022 | CNY | 4.9 | 4.9 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 3,472,459 |
