| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 9.18 | 9.25 | 9.1 | 9.14 | 9.14 | -0.05 (-0.54%) | 5,136,500 |
| 1 Jul 2022 | CNY | 9.23 | 9.31 | 9.13 | 9.19 | 9.19 | -0.03 (-0.33%) | 3,303,500 |
| 30 Jun 2022 | CNY | 9.29 | 9.34 | 9.2 | 9.22 | 9.22 | -0.01 (-0.11%) | 4,168,120 |
| 29 Jun 2022 | CNY | 9.52 | 9.54 | 9.23 | 9.23 | 9.23 | -0.29 (-3.05%) | 6,152,500 |
| 28 Jun 2022 | CNY | 9.41 | 9.55 | 9.25 | 9.52 | 9.52 | +0.12 (+1.28%) | 7,938,101 |
| 27 Jun 2022 | CNY | 9.28 | 9.41 | 9.22 | 9.4 | 9.4 | +0.15 (+1.62%) | 6,283,930 |
| 24 Jun 2022 | CNY | 9.21 | 9.34 | 9.21 | 9.25 | 9.25 | -0.02 (-0.22%) | 4,898,096 |
| 23 Jun 2022 | CNY | 9.18 | 9.3 | 8.97 | 9.27 | 9.27 | +0.19 (+2.09%) | 6,695,400 |
| 22 Jun 2022 | CNY | 9.26 | 9.36 | 9.05 | 9.08 | 9.08 | -0.18 (-1.94%) | 7,619,800 |
| 21 Jun 2022 | CNY | 9.53 | 9.65 | 9.24 | 9.26 | 9.26 | -0.25 (-2.63%) | 7,896,200 |
| 20 Jun 2022 | CNY | 9.45 | 9.58 | 9.34 | 9.51 | 9.51 | +0.05 (+0.53%) | 6,592,501 |
| 17 Jun 2022 | CNY | 9.36 | 9.5 | 9.13 | 9.46 | 9.46 | +0.06 (+0.64%) | 9,126,315 |
| 16 Jun 2022 | CNY | 9.3 | 9.44 | 9.29 | 9.4 | 9.4 | +0.07 (+0.75%) | 5,967,862 |
| 15 Jun 2022 | CNY | 9.55 | 9.62 | 9.32 | 9.33 | 9.33 | -0.22 (-2.30%) | 9,495,400 |
| 14 Jun 2022 | CNY | 9.71 | 9.71 | 9.27 | 9.55 | 9.55 | -0.23 (-2.35%) | 11,041,500 |
| 13 Jun 2022 | CNY | 9.69 | 9.96 | 9.5 | 9.78 | 9.78 | +0.03 (+0.31%) | 10,929,800 |
| 10 Jun 2022 | CNY | 9.63 | 9.85 | 9.51 | 9.75 | 9.75 | +0.2 (+2.09%) | 11,007,500 |
| 9 Jun 2022 | CNY | 9.72 | 9.87 | 9.53 | 9.55 | 9.55 | -0.25 (-2.55%) | 12,649,300 |
| 8 Jun 2022 | CNY | 9.82 | 9.99 | 9.45 | 9.8 | 9.8 | -0.12 (-1.21%) | 17,534,758 |
| 7 Jun 2022 | CNY | 10.16 | 10.16 | 9.81 | 9.92 | 9.92 | -0.42 (-4.06%) | 19,981,800 |
| 6 Jun 2022 | CNY | 9.88 | 10.58 | 9.81 | 10.34 | 10.34 | +0.25 (+2.48%) | 29,717,151 |
| 2 Jun 2022 | CNY | 9.89 | 10.44 | 9.89 | 10.09 | 10.09 | -0.9 (-8.19%) | 40,932,294 |
| 1 Jun 2022 | CNY | 11 | 11.4 | 10.99 | 10.99 | 10.99 | -1.22 (-9.99%) | 14,728,600 |
| 31 May 2022 | CNY | 12 | 12.21 | 11.25 | 12.21 | 12.21 | +1.11 (+10%) | 56,478,689 |
| 30 May 2022 | CNY | 9.84 | 11.1 | 9.82 | 11.1 | 11.1 | +1.01 (+10.01%) | 34,919,230 |
| 27 May 2022 | CNY | 9.18 | 10.09 | 9.08 | 10.09 | 10.09 | +0.92 (+10.03%) | 19,729,863 |
| 26 May 2022 | CNY | 9.43 | 9.49 | 9.02 | 9.17 | 9.17 | -0.35 (-3.68%) | 11,593,187 |
| 25 May 2022 | CNY | 9.06 | 9.76 | 9.02 | 9.52 | 9.52 | +0.13 (+1.38%) | 15,945,785 |
| 24 May 2022 | CNY | 8.94 | 9.84 | 8.8 | 9.39 | 9.39 | +0.33 (+3.64%) | 19,246,278 |
| 23 May 2022 | CNY | 9.11 | 9.33 | 8.9 | 9.06 | 9.06 | -0.07 (-0.77%) | 14,089,143 |
