| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 9.2 | 8.99 | 9.18 | 9.11 | 9.11 | -0.07 (-0.76%) | 9,319,230 |
| 4 Jul 2022 | CNY | 9.22 | 9.02 | 9.02 | 9.18 | 9.18 | +0.13 (+1.44%) | 13,994,600 |
| 1 Jul 2022 | CNY | 9.1 | 8.98 | 9.1 | 9.05 | 9.05 | -0.05 (-0.55%) | 7,702,260 |
| 30 Jun 2022 | CNY | 9.17 | 9.06 | 9.06 | 9.1 | 9.1 | +0.05 (+0.55%) | 8,599,280 |
| 29 Jun 2022 | CNY | 9.25 | 9.04 | 9.17 | 9.05 | 9.05 | -0.12 (-1.31%) | 12,332,870 |
| 28 Jun 2022 | CNY | 9.19 | 9.01 | 9.09 | 9.17 | 9.17 | +0.02 (+0.22%) | 8,336,530 |
| 27 Jun 2022 | CNY | 9.35 | 9.09 | 9.3 | 9.15 | 9.15 | 0.0 (0.0%) | 13,478,310 |
| 24 Jun 2022 | CNY | 9.22 | 9.11 | 9.19 | 9.15 | 9.15 | -0.03 (-0.33%) | 7,108,080 |
| 23 Jun 2022 | CNY | 9.18 | 9 | 9.06 | 9.18 | 9.18 | +0.03 (+0.33%) | 7,700,490 |
| 22 Jun 2022 | CNY | 9.25 | 9.04 | 9.13 | 9.15 | 9.15 | +0.01 (+0.11%) | 11,479,830 |
| 21 Jun 2022 | CNY | 9.29 | 9.05 | 9.23 | 9.14 | 9.14 | -0.06 (-0.65%) | 9,725,200 |
| 20 Jun 2022 | CNY | 9.21 | 9.06 | 9.06 | 9.2 | 9.2 | +0.16 (+1.77%) | 12,055,100 |
| 17 Jun 2022 | CNY | 9.06 | 8.89 | 9.02 | 9.04 | 9.04 | -0.02 (-0.22%) | 8,567,220 |
| 16 Jun 2022 | CNY | 9.14 | 8.86 | 8.86 | 9.06 | 9.06 | +0.21 (+2.37%) | 14,342,010 |
| 15 Jun 2022 | CNY | 8.96 | 8.84 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 10,439,230 |
| 14 Jun 2022 | CNY | 8.85 | 8.6 | 8.84 | 8.85 | 8.85 | 0.0 (0.0%) | 9,347,440 |
| 13 Jun 2022 | CNY | 8.89 | 8.68 | 8.74 | 8.85 | 8.85 | +0.08 (+0.91%) | 9,082,110 |
| 10 Jun 2022 | CNY | 8.79 | 8.67 | 8.71 | 8.77 | 8.77 | +0.06 (+0.69%) | 6,737,080 |
| 9 Jun 2022 | CNY | 8.92 | 8.66 | 8.9 | 8.71 | 8.71 | -0.18 (-2.02%) | 6,982,240 |
| 8 Jun 2022 | CNY | 8.98 | 8.73 | 8.97 | 8.89 | 8.89 | -0.06 (-0.67%) | 10,350,910 |
| 7 Jun 2022 | CNY | 8.95 | 8.76 | 8.79 | 8.95 | 8.95 | +0.16 (+1.82%) | 11,051,650 |
| 6 Jun 2022 | CNY | 8.8 | 8.63 | 8.66 | 8.79 | 8.79 | +0.16 (+1.85%) | 10,709,100 |
| 2 Jun 2022 | CNY | 8.65 | 8.47 | 8.54 | 8.63 | 8.63 | +0.06 (+0.70%) | 8,142,060 |
| 1 Jun 2022 | CNY | 8.76 | 8.49 | 8.72 | 8.57 | 8.57 | -0.46 (-5.09%) | 14,702,480 |
| 31 May 2022 | CNY | 9.03 | 8.85 | 8.95 | 9.03 | 9.03 | +0.09 (+1.01%) | 10,208,040 |
| 30 May 2022 | CNY | 8.98 | 8.76 | 8.84 | 8.94 | 8.94 | +0.09 (+1.02%) | 9,454,080 |
| 27 May 2022 | CNY | 8.96 | 8.8 | 8.95 | 8.85 | 8.85 | -0.07 (-0.78%) | 8,843,050 |
| 26 May 2022 | CNY | 9.09 | 8.73 | 8.73 | 8.92 | 8.92 | +0.27 (+3.12%) | 14,921,250 |
| 25 May 2022 | CNY | 8.65 | 8.4 | 8.42 | 8.65 | 8.65 | +0.2 (+2.37%) | 7,781,740 |
| 24 May 2022 | CNY | 9.02 | 8.44 | 9 | 8.45 | 8.45 | -0.54 (-6.01%) | 16,184,300 |
