| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 8.54 | 8.58 | 8.44 | 8.55 | 8.55 | +0.02 (+0.23%) | 974,818 |
| 1 Jul 2022 | CNY | 8.56 | 8.58 | 8.46 | 8.53 | 8.53 | +0.02 (+0.24%) | 1,178,050 |
| 30 Jun 2022 | CNY | 8.55 | 8.62 | 8.49 | 8.51 | 8.51 | +0.01 (+0.12%) | 1,558,130 |
| 29 Jun 2022 | CNY | 8.71 | 8.74 | 8.49 | 8.5 | 8.5 | -0.25 (-2.86%) | 3,064,708 |
| 28 Jun 2022 | CNY | 8.66 | 8.79 | 8.58 | 8.75 | 8.75 | +0.1 (+1.16%) | 2,644,160 |
| 27 Jun 2022 | CNY | 8.67 | 8.77 | 8.62 | 8.65 | 8.65 | -0.03 (-0.35%) | 1,758,956 |
| 24 Jun 2022 | CNY | 8.6 | 8.75 | 8.57 | 8.68 | 8.68 | +0.08 (+0.93%) | 2,919,675 |
| 23 Jun 2022 | CNY | 8.39 | 8.62 | 8.31 | 8.6 | 8.6 | +0.23 (+2.75%) | 2,460,809 |
| 22 Jun 2022 | CNY | 8.59 | 8.59 | 8.37 | 8.37 | 8.37 | -0.15 (-1.76%) | 2,576,447 |
| 21 Jun 2022 | CNY | 8.6 | 8.7 | 8.43 | 8.52 | 8.52 | -0.14 (-1.62%) | 4,230,975 |
| 20 Jun 2022 | CNY | 8.73 | 8.83 | 8.64 | 8.66 | 8.66 | -0.09 (-1.03%) | 3,456,926 |
| 17 Jun 2022 | CNY | 8.67 | 8.81 | 8.58 | 8.75 | 8.75 | -0.02 (-0.23%) | 3,999,005 |
| 16 Jun 2022 | CNY | 8.68 | 8.98 | 8.66 | 8.77 | 8.77 | +0.08 (+0.92%) | 4,973,669 |
| 15 Jun 2022 | CNY | 8.71 | 8.93 | 8.66 | 8.69 | 8.69 | -0.07 (-0.80%) | 5,412,441 |
| 14 Jun 2022 | CNY | 8.7 | 8.77 | 8.43 | 8.76 | 8.76 | -0.02 (-0.23%) | 4,629,891 |
| 13 Jun 2022 | CNY | 8.64 | 8.9 | 8.59 | 8.78 | 8.78 | +0.05 (+0.57%) | 4,767,045 |
| 10 Jun 2022 | CNY | 8.69 | 8.76 | 8.58 | 8.73 | 8.73 | +0.09 (+1.04%) | 5,135,531 |
| 9 Jun 2022 | CNY | 9.1 | 9.19 | 8.58 | 8.64 | 8.64 | -0.48 (-5.26%) | 7,764,365 |
| 8 Jun 2022 | CNY | 9.56 | 9.62 | 8.91 | 9.12 | 9.12 | -0.34 (-3.59%) | 10,264,477 |
| 7 Jun 2022 | CNY | 9.6 | 9.98 | 9.29 | 9.46 | 9.46 | -0.25 (-2.57%) | 14,884,453 |
| 6 Jun 2022 | CNY | 9.99 | 10.38 | 9.7 | 9.71 | 9.71 | +9.703 (+129366.67%) | 24,685,833 |
| 3 Jun 2022 | CNY | 0.0065 | 0.0075 | 0.0065 | 0.0075 | 0.0075 | -9.793 (-99.92%) | 0 |
| 2 Jun 2022 | CNY | 8.98 | 10.45 | 8.79 | 9.8 | 9.8 | +0.53 (+5.72%) | 29,236,453 |
| 1 Jun 2022 | CNY | 10 | 10.12 | 9.24 | 9.27 | 9.27 | -0.38 (-3.94%) | 25,018,362 |
| 31 May 2022 | CNY | 8.04 | 9.65 | 7.88 | 9.65 | 9.65 | +1.61 (+20.02%) | 18,341,904 |
| 30 May 2022 | CNY | 7.86 | 8.05 | 7.78 | 8.04 | 8.04 | +0.24 (+3.08%) | 2,251,106 |
| 27 May 2022 | CNY | 7.73 | 7.86 | 7.71 | 7.8 | 7.8 | +0.08 (+1.04%) | 1,192,866 |
| 26 May 2022 | CNY | 7.78 | 7.78 | 7.6 | 7.72 | 7.72 | +0.03 (+0.39%) | 1,033,374 |
| 25 May 2022 | CNY | 7.53 | 7.71 | 7.53 | 7.69 | 7.69 | +0.16 (+2.12%) | 1,034,112 |
| 24 May 2022 | CNY | 7.87 | 7.92 | 7.53 | 7.53 | 7.53 | -0.34 (-4.32%) | 1,833,998 |
