| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 6.82 | 6.89 | 6.49 | 6.5 | 6.5 | -0.37 (-5.39%) | 7,443,106 |
| 11 Jul 2022 | CNY | 6.74 | 6.99 | 6.67 | 6.87 | 6.87 | +0.09 (+1.33%) | 7,884,108 |
| 8 Jul 2022 | CNY | 6.65 | 6.91 | 6.51 | 6.78 | 6.78 | +0.2 (+3.04%) | 8,785,832 |
| 7 Jul 2022 | CNY | 6.61 | 6.84 | 6.49 | 6.58 | 6.58 | -0.09 (-1.35%) | 8,178,250 |
| 6 Jul 2022 | CNY | 6.51 | 6.91 | 6.36 | 6.67 | 6.67 | +0.15 (+2.30%) | 13,929,123 |
| 5 Jul 2022 | CNY | 6.56 | 6.79 | 6.48 | 6.52 | 6.52 | -0.08 (-1.21%) | 13,539,677 |
| 4 Jul 2022 | CNY | 6.12 | 6.86 | 6.07 | 6.6 | 6.6 | +0.53 (+8.73%) | 21,165,078 |
| 1 Jul 2022 | CNY | 5.88 | 6.44 | 5.83 | 6.07 | 6.07 | +0.29 (+5.02%) | 17,874,456 |
| 30 Jun 2022 | CNY | 5.82 | 5.89 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 3,412,830 |
| 29 Jun 2022 | CNY | 5.81 | 5.93 | 5.75 | 5.75 | 5.75 | -0.08 (-1.37%) | 3,280,915 |
| 28 Jun 2022 | CNY | 5.83 | 5.87 | 5.7 | 5.83 | 5.83 | +0.02 (+0.34%) | 3,587,104 |
| 27 Jun 2022 | CNY | 5.79 | 5.92 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 2,095,361 |
| 24 Jun 2022 | CNY | 5.79 | 5.85 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 2,496,607 |
| 23 Jun 2022 | CNY | 5.71 | 5.79 | 5.65 | 5.79 | 5.79 | +0.06 (+1.05%) | 2,442,132 |
| 22 Jun 2022 | CNY | 5.82 | 5.86 | 5.7 | 5.73 | 5.73 | -0.09 (-1.55%) | 2,261,968 |
| 21 Jun 2022 | CNY | 5.82 | 5.91 | 5.75 | 5.82 | 5.82 | -0.05 (-0.85%) | 2,506,060 |
| 20 Jun 2022 | CNY | 5.86 | 5.91 | 5.78 | 5.87 | 5.87 | 0.0 (0.0%) | 2,899,323 |
| 17 Jun 2022 | CNY | 5.83 | 5.89 | 5.73 | 5.87 | 5.87 | 0.0 (0.0%) | 2,865,654 |
| 16 Jun 2022 | CNY | 5.83 | 5.95 | 5.78 | 5.87 | 5.87 | +0.05 (+0.86%) | 2,554,097 |
| 15 Jun 2022 | CNY | 5.87 | 5.98 | 5.81 | 5.82 | 5.82 | -0.02 (-0.34%) | 4,064,879 |
| 14 Jun 2022 | CNY | 5.94 | 5.94 | 5.68 | 5.84 | 5.84 | -0.11 (-1.85%) | 3,482,858 |
| 13 Jun 2022 | CNY | 5.92 | 6.03 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 3,257,590 |
| 10 Jun 2022 | CNY | 6.01 | 6.08 | 5.96 | 5.97 | 5.97 | -0.03 (-0.50%) | 4,131,338 |
| 9 Jun 2022 | CNY | 6.3 | 6.45 | 5.96 | 6 | 6 | -0.42 (-6.54%) | 7,585,792 |
| 8 Jun 2022 | CNY | 6.36 | 6.56 | 6.28 | 6.42 | 6.42 | +0.05 (+0.78%) | 6,147,049 |
| 7 Jun 2022 | CNY | 6.39 | 6.6 | 6.17 | 6.37 | 6.37 | -0.02 (-0.31%) | 7,986,950 |
| 6 Jun 2022 | CNY | 6.42 | 6.71 | 6.35 | 6.39 | 6.39 | +0.04 (+0.63%) | 9,018,832 |
| 2 Jun 2022 | CNY | 5.85 | 6.44 | 5.81 | 6.35 | 6.35 | +0.41 (+6.90%) | 8,180,602 |
| 1 Jun 2022 | CNY | 5.74 | 6.03 | 5.73 | 5.94 | 5.94 | +0.1 (+1.71%) | 4,299,615 |
| 31 May 2022 | CNY | 5.64 | 5.9 | 5.53 | 5.84 | 5.84 | +0.19 (+3.36%) | 4,288,368 |
