| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 11.35 | 10.62 | 10.7 | 11.25 | 11.25 | +0.53 (+4.94%) | 24,330,090 |
| 23 Jun 2022 | CNY | 10.81 | 10.42 | 10.55 | 10.72 | 10.72 | +0.07 (+0.66%) | 12,071,490 |
| 22 Jun 2022 | CNY | 11.01 | 10.47 | 10.54 | 10.65 | 10.65 | +0.03 (+0.28%) | 16,899,010 |
| 21 Jun 2022 | CNY | 10.93 | 10.46 | 10.78 | 10.62 | 10.62 | -0.14 (-1.30%) | 15,178,790 |
| 20 Jun 2022 | CNY | 10.88 | 10.34 | 10.46 | 10.76 | 10.76 | +0.3 (+2.87%) | 17,100,970 |
| 17 Jun 2022 | CNY | 10.64 | 10.21 | 10.43 | 10.46 | 10.46 | -0.06 (-0.57%) | 14,701,480 |
| 16 Jun 2022 | CNY | 10.79 | 10.29 | 10.35 | 10.52 | 10.52 | +0.04 (+0.38%) | 18,398,830 |
| 15 Jun 2022 | CNY | 10.6 | 10.1 | 10.35 | 10.48 | 10.48 | +0.38 (+3.76%) | 25,998,100 |
| 14 Jun 2022 | CNY | 10.35 | 9.55 | 9.75 | 10.1 | 10.1 | +0.24 (+2.43%) | 22,323,340 |
| 13 Jun 2022 | CNY | 10.14 | 9.71 | 9.9 | 9.86 | 9.86 | -0.33 (-3.24%) | 21,386,750 |
| 10 Jun 2022 | CNY | 10.44 | 9.67 | 9.67 | 10.19 | 10.19 | +0.52 (+5.38%) | 24,186,740 |
| 9 Jun 2022 | CNY | 10.2 | 9.62 | 10.2 | 9.67 | 9.67 | -0.56 (-5.47%) | 17,377,810 |
| 8 Jun 2022 | CNY | 10.34 | 9.89 | 10.3 | 10.23 | 10.23 | +0.07 (+0.69%) | 16,220,550 |
| 7 Jun 2022 | CNY | 10.67 | 10.16 | 10.59 | 10.16 | 10.16 | -0.49 (-4.60%) | 19,008,990 |
| 6 Jun 2022 | CNY | 10.85 | 10.27 | 10.62 | 10.65 | 10.65 | -0.02 (-0.19%) | 21,676,820 |
| 2 Jun 2022 | CNY | 10.92 | 10.38 | 10.9 | 10.67 | 10.67 | -0.43 (-3.87%) | 38,857,690 |
| 1 Jun 2022 | CNY | 11.44 | 10.29 | 10.4 | 11.1 | 11.1 | +0.7 (+6.73%) | 54,267,450 |
| 31 May 2022 | CNY | 11 | 9.75 | 10.03 | 10.4 | 10.4 | +0.21 (+2.06%) | 28,427,990 |
| 30 May 2022 | CNY | 10.35 | 9.85 | 10.01 | 10.19 | 10.19 | +0.29 (+2.93%) | 26,448,430 |
| 27 May 2022 | CNY | 10.13 | 9.68 | 9.99 | 9.9 | 9.9 | -0.08 (-0.80%) | 20,393,070 |
| 26 May 2022 | CNY | 10.39 | 9.62 | 10.05 | 9.98 | 9.98 | -0.17 (-1.67%) | 24,397,400 |
| 25 May 2022 | CNY | 10.23 | 9.53 | 9.87 | 10.15 | 10.15 | +0.34 (+3.47%) | 29,571,590 |
| 24 May 2022 | CNY | 10.53 | 9.6 | 9.79 | 9.81 | 9.81 | -0.02 (-0.20%) | 29,823,200 |
| 23 May 2022 | CNY | 9.88 | 9.45 | 9.59 | 9.83 | 9.83 | +0.15 (+1.55%) | 18,001,650 |
| 20 May 2022 | CNY | 9.93 | 9.44 | 9.6 | 9.68 | 9.68 | +0.1 (+1.04%) | 20,266,350 |
| 19 May 2022 | CNY | 9.86 | 9.15 | 9.2 | 9.58 | 9.58 | +0.06 (+0.63%) | 17,367,340 |
| 18 May 2022 | CNY | 9.99 | 9.45 | 9.6 | 9.52 | 9.52 | -0.14 (-1.45%) | 21,070,360 |
| 17 May 2022 | CNY | 9.78 | 9.2 | 9.56 | 9.66 | 9.66 | +0.05 (+0.52%) | 19,070,110 |
| 16 May 2022 | CNY | 9.87 | 9.28 | 9.51 | 9.61 | 9.61 | +0.19 (+2.02%) | 24,777,860 |
| 13 May 2022 | CNY | 9.51 | 9.09 | 9.46 | 9.42 | 9.42 | -0.16 (-1.67%) | 20,900,100 |
