| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 8.8 | 8.52 | 8.52 | 8.67 | 8.67 | +0.1 (+1.17%) | 5,270,600 |
| 23 Jun 2022 | CNY | 8.65 | 8.36 | 8.37 | 8.57 | 8.57 | +0.08 (+0.94%) | 5,623,500 |
| 22 Jun 2022 | CNY | 9.3 | 8.48 | 8.92 | 8.49 | 8.49 | -0.12 (-1.39%) | 9,854,390 |
| 21 Jun 2022 | CNY | 8.76 | 8.45 | 8.64 | 8.61 | 8.61 | -0.1 (-1.15%) | 3,662,910 |
| 20 Jun 2022 | CNY | 8.83 | 8.62 | 8.83 | 8.71 | 8.71 | -0.03 (-0.34%) | 3,960,940 |
| 17 Jun 2022 | CNY | 9.06 | 8.55 | 8.82 | 8.74 | 8.74 | -0.03 (-0.34%) | 5,675,630 |
| 16 Jun 2022 | CNY | 8.84 | 8.56 | 8.62 | 8.77 | 8.77 | +0.13 (+1.50%) | 4,437,850 |
| 15 Jun 2022 | CNY | 8.9 | 8.56 | 8.6 | 8.64 | 8.64 | 0.0 (0.0%) | 3,872,880 |
| 14 Jun 2022 | CNY | 8.7 | 8.26 | 8.7 | 8.64 | 8.64 | -0.16 (-1.82%) | 4,924,210 |
| 13 Jun 2022 | CNY | 8.94 | 8.61 | 8.67 | 8.8 | 8.8 | +0.12 (+1.38%) | 4,133,020 |
| 10 Jun 2022 | CNY | 8.8 | 8.43 | 8.45 | 8.68 | 8.68 | +0.16 (+1.88%) | 4,348,660 |
| 9 Jun 2022 | CNY | 8.95 | 8.45 | 8.73 | 8.52 | 8.52 | -0.44 (-4.91%) | 6,261,130 |
| 8 Jun 2022 | CNY | 9.36 | 8.75 | 8.79 | 8.96 | 8.96 | +0.11 (+1.24%) | 10,239,370 |
| 7 Jun 2022 | CNY | 9.19 | 8.8 | 9.11 | 8.85 | 8.85 | -0.4 (-4.32%) | 8,076,020 |
| 6 Jun 2022 | CNY | 9.5 | 8.87 | 9.02 | 9.25 | 9.25 | +0.3 (+3.35%) | 12,634,150 |
| 2 Jun 2022 | CNY | 9.16 | 8.32 | 8.5 | 8.95 | 8.95 | +0.43 (+5.05%) | 11,299,990 |
| 1 Jun 2022 | CNY | 8.7 | 8.05 | 8.13 | 8.52 | 8.52 | +0.33 (+4.03%) | 7,683,950 |
| 31 May 2022 | CNY | 8.34 | 7.65 | 7.95 | 8.19 | 8.19 | +0.38 (+4.87%) | 4,903,040 |
| 30 May 2022 | CNY | 7.96 | 7.57 | 7.62 | 7.81 | 7.81 | +0.19 (+2.49%) | 3,543,240 |
| 27 May 2022 | CNY | 7.88 | 7.58 | 7.88 | 7.62 | 7.62 | -0.14 (-1.80%) | 3,049,020 |
| 26 May 2022 | CNY | 7.83 | 7.45 | 7.66 | 7.76 | 7.76 | -0.08 (-1.02%) | 5,490,700 |
| 25 May 2022 | CNY | 8.04 | 7.59 | 7.65 | 7.84 | 7.84 | +0.15 (+1.95%) | 3,507,780 |
| 24 May 2022 | CNY | 8.24 | 7.68 | 8.17 | 7.69 | 7.69 | -0.58 (-7.01%) | 5,045,410 |
| 23 May 2022 | CNY | 8.28 | 8.11 | 8.19 | 8.27 | 8.27 | +0.12 (+1.47%) | 3,942,770 |
| 20 May 2022 | CNY | 8.25 | 8.05 | 8.16 | 8.15 | 8.15 | -0.03 (-0.37%) | 3,470,260 |
| 19 May 2022 | CNY | 8.23 | 7.95 | 8.05 | 8.18 | 8.18 | +0.01 (+0.12%) | 3,346,650 |
| 18 May 2022 | CNY | 8.43 | 8.13 | 8.19 | 8.17 | 8.17 | +0.02 (+0.25%) | 3,532,780 |
| 17 May 2022 | CNY | 8.49 | 8.1 | 8.39 | 8.15 | 8.15 | -0.09 (-1.09%) | 3,303,170 |
| 16 May 2022 | CNY | 8.46 | 8.1 | 8.2 | 8.24 | 8.24 | +0.16 (+1.98%) | 4,141,380 |
| 13 May 2022 | CNY | 8.29 | 8.05 | 8.2 | 8.08 | 8.08 | -0.07 (-0.86%) | 3,341,700 |
