| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 10.03 | 10.06 | 9.8 | 9.97 | 9.97 | -0.06 (-0.60%) | 6,595,092 |
| 8 Jul 2022 | CNY | 10.23 | 10.32 | 10.02 | 10.03 | 10.03 | -0.23 (-2.24%) | 6,026,788 |
| 7 Jul 2022 | CNY | 10.08 | 10.28 | 9.94 | 10.26 | 10.26 | +0.22 (+2.19%) | 6,730,765 |
| 6 Jul 2022 | CNY | 10.18 | 10.26 | 9.94 | 10.04 | 10.04 | -0.14 (-1.38%) | 6,314,680 |
| 5 Jul 2022 | CNY | 10.38 | 10.39 | 10.01 | 10.18 | 10.18 | -0.2 (-1.93%) | 9,864,324 |
| 4 Jul 2022 | CNY | 10.32 | 10.47 | 10.16 | 10.38 | 10.38 | +0.08 (+0.78%) | 6,722,343 |
| 1 Jul 2022 | CNY | 10.42 | 10.53 | 10.29 | 10.3 | 10.3 | -0.13 (-1.25%) | 6,558,731 |
| 30 Jun 2022 | CNY | 10.43 | 10.57 | 10.35 | 10.43 | 10.43 | -0.03 (-0.29%) | 8,419,405 |
| 29 Jun 2022 | CNY | 10.82 | 10.84 | 10.4 | 10.46 | 10.46 | -0.56 (-5.08%) | 17,766,462 |
| 28 Jun 2022 | CNY | 10.7 | 11.06 | 10.54 | 11.02 | 11.02 | +0.31 (+2.89%) | 20,461,845 |
| 27 Jun 2022 | CNY | 10.5 | 10.75 | 10.42 | 10.71 | 10.71 | +0.38 (+3.68%) | 14,152,734 |
| 24 Jun 2022 | CNY | 10.42 | 10.59 | 10.26 | 10.33 | 10.33 | -0.09 (-0.86%) | 12,817,362 |
| 23 Jun 2022 | CNY | 10.15 | 10.42 | 10.11 | 10.42 | 10.42 | +0.26 (+2.56%) | 11,402,147 |
| 22 Jun 2022 | CNY | 10.21 | 10.39 | 10.13 | 10.16 | 10.16 | -0.04 (-0.39%) | 10,294,512 |
| 21 Jun 2022 | CNY | 10.53 | 10.61 | 10.09 | 10.2 | 10.2 | -0.25 (-2.39%) | 12,251,963 |
| 20 Jun 2022 | CNY | 9.85 | 10.72 | 9.83 | 10.45 | 10.45 | +0.61 (+6.20%) | 20,240,024 |
| 17 Jun 2022 | CNY | 9.6 | 9.87 | 9.55 | 9.84 | 9.84 | +0.13 (+1.34%) | 7,136,498 |
| 16 Jun 2022 | CNY | 9.78 | 9.87 | 9.68 | 9.71 | 9.71 | -0.08 (-0.82%) | 5,637,771 |
| 15 Jun 2022 | CNY | 9.94 | 10 | 9.79 | 9.79 | 9.79 | -0.14 (-1.41%) | 10,385,011 |
| 14 Jun 2022 | CNY | 9.78 | 9.93 | 9.47 | 9.93 | 9.93 | +0.04 (+0.40%) | 10,220,247 |
| 13 Jun 2022 | CNY | 9.64 | 9.98 | 9.55 | 9.89 | 9.89 | +0.21 (+2.17%) | 10,287,127 |
| 10 Jun 2022 | CNY | 9.22 | 9.73 | 9.19 | 9.68 | 9.68 | +0.33 (+3.53%) | 10,238,435 |
| 9 Jun 2022 | CNY | 9.67 | 9.67 | 9.3 | 9.35 | 9.35 | -0.31 (-3.21%) | 8,181,424 |
| 8 Jun 2022 | CNY | 9.82 | 9.85 | 9.42 | 9.66 | 9.66 | -0.14 (-1.43%) | 9,802,249 |
| 7 Jun 2022 | CNY | 10.03 | 10.07 | 9.66 | 9.8 | 9.8 | -0.2 (-2%) | 10,305,620 |
| 6 Jun 2022 | CNY | 10 | 10.13 | 9.93 | 10 | 10 | +0.05 (+0.50%) | 10,608,559 |
| 2 Jun 2022 | CNY | 9.7 | 9.99 | 9.61 | 9.95 | 9.95 | +0.31 (+3.22%) | 10,868,290 |
| 1 Jun 2022 | CNY | 9.59 | 9.82 | 9.5 | 9.64 | 9.64 | +0.09 (+0.94%) | 9,018,450 |
| 31 May 2022 | CNY | 9.45 | 9.58 | 9.34 | 9.55 | 9.55 | +0.08 (+0.84%) | 7,312,146 |
| 30 May 2022 | CNY | 9.33 | 9.49 | 9.25 | 9.47 | 9.47 | +0.05 (+0.53%) | 8,201,570 |
