| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 10.66 | 10.8 | 10.59 | 10.63 | 10.63 | +0.03 (+0.28%) | 9,984,494 |
| 12 Jul 2022 | CNY | 10.45 | 10.73 | 10.4 | 10.6 | 10.6 | +0.17 (+1.63%) | 8,592,950 |
| 11 Jul 2022 | CNY | 10.52 | 10.61 | 10.4 | 10.43 | 10.43 | -0.18 (-1.70%) | 6,857,596 |
| 8 Jul 2022 | CNY | 10.66 | 10.72 | 10.58 | 10.61 | 10.61 | -0.05 (-0.47%) | 5,965,518 |
| 7 Jul 2022 | CNY | 10.65 | 10.72 | 10.61 | 10.66 | 10.66 | +0.01 (+0.09%) | 4,502,714 |
| 6 Jul 2022 | CNY | 10.87 | 10.87 | 10.58 | 10.65 | 10.65 | -0.2 (-1.84%) | 8,114,945 |
| 5 Jul 2022 | CNY | 10.95 | 11 | 10.75 | 10.85 | 10.85 | -0.14 (-1.27%) | 10,727,712 |
| 4 Jul 2022 | CNY | 11.05 | 11.11 | 10.9 | 10.99 | 10.99 | -0.02 (-0.18%) | 8,611,793 |
| 1 Jul 2022 | CNY | 10.88 | 11.13 | 10.8 | 11.01 | 11.01 | +0.17 (+1.57%) | 13,633,520 |
| 30 Jun 2022 | CNY | 10.73 | 10.96 | 10.72 | 10.84 | 10.84 | +0.09 (+0.84%) | 10,396,058 |
| 29 Jun 2022 | CNY | 11 | 11 | 10.74 | 10.75 | 10.75 | -0.06 (-0.56%) | 11,637,015 |
| 28 Jun 2022 | CNY | 10.69 | 10.92 | 10.61 | 10.81 | 10.81 | +0.12 (+1.12%) | 14,504,406 |
| 27 Jun 2022 | CNY | 10.68 | 10.77 | 10.61 | 10.69 | 10.69 | +0.01 (+0.09%) | 9,023,555 |
| 24 Jun 2022 | CNY | 10.71 | 10.74 | 10.62 | 10.68 | 10.68 | 0.0 (0.0%) | 6,303,029 |
| 23 Jun 2022 | CNY | 10.58 | 10.68 | 10.51 | 10.68 | 10.68 | +0.09 (+0.85%) | 6,126,385 |
| 22 Jun 2022 | CNY | 10.78 | 10.79 | 10.57 | 10.59 | 10.59 | -0.2 (-1.85%) | 6,755,981 |
| 21 Jun 2022 | CNY | 10.77 | 10.82 | 10.66 | 10.79 | 10.79 | +0.06 (+0.56%) | 9,551,613 |
| 20 Jun 2022 | CNY | 10.64 | 10.8 | 10.61 | 10.73 | 10.73 | +0.09 (+0.85%) | 8,183,008 |
| 17 Jun 2022 | CNY | 10.67 | 10.68 | 10.53 | 10.64 | 10.64 | -0.09 (-0.84%) | 9,279,912 |
| 16 Jun 2022 | CNY | 10.83 | 10.94 | 10.7 | 10.73 | 10.73 | -0.14 (-1.29%) | 11,709,147 |
| 15 Jun 2022 | CNY | 10.59 | 10.98 | 10.54 | 10.87 | 10.87 | +0.29 (+2.74%) | 22,803,411 |
| 14 Jun 2022 | CNY | 10.5 | 10.59 | 10.36 | 10.58 | 10.58 | 0.0 (0.0%) | 9,126,076 |
| 13 Jun 2022 | CNY | 10.57 | 10.63 | 10.43 | 10.58 | 10.58 | -0.08 (-0.75%) | 9,077,498 |
| 10 Jun 2022 | CNY | 10.62 | 10.68 | 10.55 | 10.66 | 10.66 | -0.03 (-0.28%) | 10,369,687 |
| 9 Jun 2022 | CNY | 10.58 | 10.69 | 10.52 | 10.69 | 10.69 | +0.06 (+0.56%) | 10,129,431 |
| 8 Jun 2022 | CNY | 10.64 | 10.72 | 10.45 | 10.63 | 10.63 | 0.0 (0.0%) | 9,165,805 |
| 7 Jun 2022 | CNY | 10.7 | 10.77 | 10.55 | 10.63 | 10.63 | -0.02 (-0.19%) | 10,697,489 |
| 6 Jun 2022 | CNY | 10.53 | 10.66 | 10.27 | 10.65 | 10.65 | +0.14 (+1.33%) | 18,150,593 |
| 2 Jun 2022 | CNY | 10.6 | 10.61 | 10.49 | 10.51 | 10.51 | -0.06 (-0.57%) | 9,542,171 |
| 1 Jun 2022 | CNY | 10.58 | 10.69 | 10.45 | 10.57 | 10.57 | -0.95 (-8.25%) | 13,853,665 |
