| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 9.8 | 9.8 | 9.6 | 9.67 | 9.67 | -0.2 (-2.03%) | 62,039,222 |
| 8 Jul 2022 | CNY | 9.98 | 10.07 | 9.84 | 9.87 | 9.87 | -0.06 (-0.60%) | 65,090,204 |
| 7 Jul 2022 | CNY | 9.84 | 10.1 | 9.74 | 9.93 | 9.93 | 0.0 (0.0%) | 96,420,298 |
| 6 Jul 2022 | CNY | 10.25 | 10.27 | 9.9 | 9.93 | 9.93 | -0.52 (-4.98%) | 153,710,628 |
| 5 Jul 2022 | CNY | 9.98 | 10.65 | 9.95 | 10.45 | 10.45 | +0.45 (+4.50%) | 243,367,048 |
| 4 Jul 2022 | CNY | 9.95 | 10.02 | 9.87 | 10 | 10 | -0.06 (-0.60%) | 81,529,224 |
| 1 Jul 2022 | CNY | 9.83 | 10.09 | 9.66 | 10.06 | 10.06 | +0.18 (+1.82%) | 130,318,318 |
| 30 Jun 2022 | CNY | 9.97 | 10.03 | 9.82 | 9.88 | 9.88 | -0.14 (-1.40%) | 129,716,327 |
| 29 Jun 2022 | CNY | 10.18 | 10.41 | 10.01 | 10.02 | 10.02 | -0.17 (-1.67%) | 172,962,176 |
| 28 Jun 2022 | CNY | 10.16 | 10.27 | 9.95 | 10.19 | 10.19 | +0.09 (+0.89%) | 191,128,918 |
| 27 Jun 2022 | CNY | 9.95 | 10.18 | 9.85 | 10.1 | 10.1 | +0.16 (+1.61%) | 83,347,759 |
| 24 Jun 2022 | CNY | 10.12 | 10.14 | 9.93 | 9.94 | 9.94 | -0.23 (-2.26%) | 99,684,884 |
| 23 Jun 2022 | CNY | 10.1 | 10.18 | 9.86 | 10.17 | 10.17 | -0.04 (-0.39%) | 81,144,771 |
| 22 Jun 2022 | CNY | 10.41 | 10.44 | 10.13 | 10.21 | 10.21 | -0.16 (-1.54%) | 59,771,602 |
| 21 Jun 2022 | CNY | 10.6 | 10.62 | 10.28 | 10.37 | 10.37 | -0.23 (-2.17%) | 79,304,874 |
| 20 Jun 2022 | CNY | 11 | 11.04 | 10.5 | 10.6 | 10.6 | -0.51 (-4.59%) | 147,000,642 |
| 17 Jun 2022 | CNY | 11.08 | 11.22 | 10.85 | 11.11 | 11.11 | -0.2 (-1.77%) | 105,344,623 |
| 16 Jun 2022 | CNY | 11.4 | 11.64 | 11.13 | 11.31 | 11.31 | +0.14 (+1.25%) | 109,189,472 |
| 15 Jun 2022 | CNY | 11.11 | 11.5 | 11.06 | 11.17 | 11.17 | +0.03 (+0.27%) | 107,916,001 |
| 14 Jun 2022 | CNY | 11.17 | 11.27 | 10.6 | 11.14 | 11.14 | -0.25 (-2.19%) | 144,584,569 |
| 13 Jun 2022 | CNY | 11.49 | 11.8 | 11.23 | 11.39 | 11.39 | -0.27 (-2.32%) | 98,542,352 |
| 10 Jun 2022 | CNY | 11.11 | 11.72 | 11.06 | 11.66 | 11.66 | +0.2 (+1.75%) | 81,740,420 |
| 9 Jun 2022 | CNY | 11.81 | 11.86 | 11.36 | 11.46 | 11.46 | -0.36 (-3.05%) | 64,114,666 |
| 8 Jun 2022 | CNY | 11.61 | 11.91 | 11.35 | 11.82 | 11.82 | +0.22 (+1.90%) | 86,224,703 |
| 7 Jun 2022 | CNY | 11.56 | 11.78 | 11.42 | 11.6 | 11.6 | -0.08 (-0.68%) | 61,451,425 |
| 6 Jun 2022 | CNY | 11.48 | 11.79 | 11.47 | 11.68 | 11.68 | +0.33 (+2.91%) | 79,435,962 |
| 2 Jun 2022 | CNY | 11.12 | 11.42 | 11.06 | 11.35 | 11.35 | +0.11 (+0.98%) | 68,471,836 |
| 1 Jun 2022 | CNY | 11.26 | 11.3 | 11.07 | 11.24 | 11.24 | -0.31 (-2.68%) | 66,729,766 |
| 31 May 2022 | CNY | 11.32 | 11.55 | 11.21 | 11.55 | 11.55 | +0.09 (+0.79%) | 65,109,513 |
| 30 May 2022 | CNY | 11.2 | 11.62 | 11.18 | 11.46 | 11.46 | +0.23 (+2.05%) | 91,149,347 |
