| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 7.32 | 7.32 | 7.21 | 7.23 | 7.23 | -0.05 (-0.69%) | 627,422 |
| 30 Jun 2022 | CNY | 7.21 | 7.36 | 7.21 | 7.28 | 7.28 | +0.03 (+0.41%) | 774,193 |
| 29 Jun 2022 | CNY | 7.33 | 7.42 | 7.25 | 7.25 | 7.25 | -0.12 (-1.63%) | 824,543 |
| 28 Jun 2022 | CNY | 7.25 | 7.42 | 7.2 | 7.37 | 7.37 | +0.14 (+1.94%) | 1,577,346 |
| 27 Jun 2022 | CNY | 7.28 | 7.3 | 7.22 | 7.23 | 7.23 | -0.04 (-0.55%) | 604,090 |
| 24 Jun 2022 | CNY | 7.25 | 7.29 | 7.22 | 7.27 | 7.27 | +0.04 (+0.55%) | 714,067 |
| 23 Jun 2022 | CNY | 7.18 | 7.23 | 7.08 | 7.23 | 7.23 | +0.09 (+1.26%) | 508,479 |
| 22 Jun 2022 | CNY | 7.27 | 7.27 | 7.09 | 7.14 | 7.14 | -0.11 (-1.52%) | 745,720 |
| 21 Jun 2022 | CNY | 7.23 | 7.28 | 7.15 | 7.25 | 7.25 | -0.01 (-0.14%) | 844,059 |
| 20 Jun 2022 | CNY | 7.35 | 7.45 | 7.18 | 7.26 | 7.26 | -0.09 (-1.22%) | 1,833,893 |
| 17 Jun 2022 | CNY | 7.23 | 7.45 | 7.07 | 7.35 | 7.35 | -0.08 (-1.08%) | 1,964,037 |
| 16 Jun 2022 | CNY | 7.4 | 7.47 | 7.37 | 7.43 | 7.43 | +0.03 (+0.41%) | 976,707 |
| 15 Jun 2022 | CNY | 7.38 | 7.48 | 7.33 | 7.4 | 7.4 | 0.0 (0.0%) | 952,106 |
| 14 Jun 2022 | CNY | 7.44 | 7.5 | 7.22 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,040,185 |
| 13 Jun 2022 | CNY | 7.5 | 7.57 | 7.45 | 7.45 | 7.45 | -0.12 (-1.59%) | 661,491 |
| 10 Jun 2022 | CNY | 7.47 | 7.59 | 7.46 | 7.57 | 7.57 | +0.08 (+1.07%) | 522,977 |
| 9 Jun 2022 | CNY | 7.68 | 7.68 | 7.47 | 7.49 | 7.49 | -0.2 (-2.60%) | 1,201,147 |
| 8 Jun 2022 | CNY | 7.75 | 7.83 | 7.52 | 7.69 | 7.69 | -0.03 (-0.39%) | 2,278,953 |
| 7 Jun 2022 | CNY | 7.92 | 7.92 | 7.68 | 7.72 | 7.72 | -0.16 (-2.03%) | 1,932,509 |
| 6 Jun 2022 | CNY | 7.7 | 7.92 | 7.62 | 7.88 | 7.88 | +0.16 (+2.07%) | 3,274,025 |
| 2 Jun 2022 | CNY | 7.33 | 7.8 | 7.21 | 7.72 | 7.72 | +0.32 (+4.32%) | 3,622,614 |
| 1 Jun 2022 | CNY | 7.19 | 7.56 | 7.12 | 7.4 | 7.4 | +0.21 (+2.92%) | 2,531,502 |
| 31 May 2022 | CNY | 7 | 7.24 | 6.93 | 7.19 | 7.19 | +0.19 (+2.71%) | 1,350,341 |
| 30 May 2022 | CNY | 7.03 | 7.11 | 6.87 | 7 | 7 | +0.04 (+0.57%) | 748,002 |
| 27 May 2022 | CNY | 6.96 | 7 | 6.89 | 6.96 | 6.96 | +0.01 (+0.14%) | 584,249 |
| 26 May 2022 | CNY | 6.93 | 7.01 | 6.86 | 6.95 | 6.95 | 0.0 (0.0%) | 660,806 |
| 25 May 2022 | CNY | 6.83 | 6.95 | 6.83 | 6.95 | 6.95 | +0.09 (+1.31%) | 419,845 |
| 24 May 2022 | CNY | 7.12 | 7.12 | 6.85 | 6.86 | 6.86 | -0.28 (-3.92%) | 698,303 |
| 23 May 2022 | CNY | 7 | 7.15 | 7 | 7.14 | 7.14 | +0.12 (+1.71%) | 560,783 |
| 20 May 2022 | CNY | 6.98 | 7.04 | 6.94 | 7.02 | 7.02 | +0.08 (+1.15%) | 546,431 |
