| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 4.35 | 4.35 | 4.22 | 4.23 | 4.23 | -0.1 (-2.31%) | 4,454,709 |
| 11 Jul 2022 | CNY | 4.37 | 4.37 | 4.25 | 4.33 | 4.33 | -0.04 (-0.92%) | 4,029,588 |
| 8 Jul 2022 | CNY | 4.34 | 4.41 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 3,238,050 |
| 7 Jul 2022 | CNY | 4.45 | 4.46 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 4,095,801 |
| 6 Jul 2022 | CNY | 4.5 | 4.52 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 4,329,400 |
| 5 Jul 2022 | CNY | 4.5 | 4.51 | 4.39 | 4.42 | 4.42 | -0.05 (-1.12%) | 5,471,776 |
| 4 Jul 2022 | CNY | 4.42 | 4.53 | 4.39 | 4.47 | 4.47 | -0.02 (-0.45%) | 6,830,550 |
| 1 Jul 2022 | CNY | 4.45 | 4.53 | 4.35 | 4.49 | 4.49 | +0.04 (+0.90%) | 9,011,189 |
| 30 Jun 2022 | CNY | 4.33 | 4.53 | 4.33 | 4.45 | 4.45 | +0.12 (+2.77%) | 11,928,400 |
| 29 Jun 2022 | CNY | 4.48 | 4.54 | 4.32 | 4.33 | 4.33 | -0.12 (-2.70%) | 12,381,727 |
| 28 Jun 2022 | CNY | 4.49 | 4.56 | 4.43 | 4.45 | 4.45 | -0.16 (-3.47%) | 14,127,122 |
| 27 Jun 2022 | CNY | 4.49 | 4.72 | 4.36 | 4.61 | 4.61 | +0.05 (+1.10%) | 22,916,190 |
| 24 Jun 2022 | CNY | 5.2 | 5.2 | 4.49 | 4.56 | 4.56 | -0.17 (-3.59%) | 39,068,828 |
| 23 Jun 2022 | CNY | 4.29 | 4.73 | 4.27 | 4.73 | 4.73 | +0.43 (+10.00%) | 11,792,384 |
| 22 Jun 2022 | CNY | 4.28 | 4.37 | 4.16 | 4.3 | 4.3 | +0.04 (+0.94%) | 7,319,459 |
| 21 Jun 2022 | CNY | 4.1 | 4.27 | 4.08 | 4.26 | 4.26 | +0.14 (+3.40%) | 7,527,571 |
| 20 Jun 2022 | CNY | 3.98 | 4.14 | 3.98 | 4.12 | 4.12 | +0.16 (+4.04%) | 6,289,914 |
| 17 Jun 2022 | CNY | 3.96 | 3.97 | 3.87 | 3.96 | 3.96 | -0.02 (-0.50%) | 4,517,835 |
| 16 Jun 2022 | CNY | 3.89 | 4.01 | 3.87 | 3.98 | 3.98 | +0.09 (+2.31%) | 5,584,300 |
| 15 Jun 2022 | CNY | 3.91 | 3.95 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 5,072,549 |
| 14 Jun 2022 | CNY | 3.9 | 3.94 | 3.77 | 3.89 | 3.89 | -0.02 (-0.51%) | 4,606,100 |
| 13 Jun 2022 | CNY | 3.99 | 4 | 3.87 | 3.91 | 3.91 | -0.07 (-1.76%) | 3,898,937 |
| 10 Jun 2022 | CNY | 3.98 | 4.05 | 3.89 | 3.98 | 3.98 | 0.0 (0.0%) | 4,496,038 |
| 9 Jun 2022 | CNY | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 5,013,938 |
| 8 Jun 2022 | CNY | 4.11 | 4.12 | 3.98 | 4.09 | 4.09 | -0.04 (-0.97%) | 4,742,548 |
| 7 Jun 2022 | CNY | 4.09 | 4.19 | 4.03 | 4.13 | 4.13 | +0.04 (+0.98%) | 5,130,348 |
| 6 Jun 2022 | CNY | 4.08 | 4.15 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 4,538,800 |
| 2 Jun 2022 | CNY | 4.2 | 4.2 | 4.05 | 4.08 | 4.08 | -0.12 (-2.86%) | 4,870,500 |
| 1 Jun 2022 | CNY | 4.16 | 4.35 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 4,536,800 |
| 31 May 2022 | CNY | 4.22 | 4.26 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,586,200 |
