| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 9.86 | 9.96 | 9.7 | 9.71 | 9.71 | -0.15 (-1.52%) | 7,054,695 |
| 11 Jul 2022 | CNY | 10.03 | 10.03 | 9.76 | 9.86 | 9.86 | -0.17 (-1.69%) | 8,778,865 |
| 8 Jul 2022 | CNY | 10.24 | 10.25 | 10.02 | 10.03 | 10.03 | -0.13 (-1.28%) | 7,574,030 |
| 7 Jul 2022 | CNY | 10.04 | 10.24 | 10.01 | 10.16 | 10.16 | +0.14 (+1.40%) | 8,916,819 |
| 6 Jul 2022 | CNY | 10.17 | 10.2 | 9.92 | 10.02 | 10.02 | -0.13 (-1.28%) | 8,587,380 |
| 5 Jul 2022 | CNY | 10.3 | 10.31 | 10.03 | 10.15 | 10.15 | -0.13 (-1.26%) | 10,494,976 |
| 4 Jul 2022 | CNY | 10.34 | 10.35 | 10.08 | 10.28 | 10.28 | +0.07 (+0.69%) | 10,097,151 |
| 1 Jul 2022 | CNY | 10.24 | 10.33 | 10.12 | 10.21 | 10.21 | -0.02 (-0.20%) | 9,102,108 |
| 30 Jun 2022 | CNY | 10.24 | 10.38 | 10.17 | 10.23 | 10.23 | -0.01 (-0.10%) | 11,351,559 |
| 29 Jun 2022 | CNY | 10.33 | 10.46 | 10.2 | 10.24 | 10.24 | -0.12 (-1.16%) | 15,909,919 |
| 28 Jun 2022 | CNY | 10.13 | 10.36 | 10.09 | 10.36 | 10.36 | +0.22 (+2.17%) | 16,684,150 |
| 27 Jun 2022 | CNY | 10.2 | 10.22 | 10.01 | 10.14 | 10.14 | +0.01 (+0.10%) | 12,059,381 |
| 24 Jun 2022 | CNY | 10.04 | 10.22 | 9.94 | 10.13 | 10.13 | +0.11 (+1.10%) | 18,821,560 |
| 23 Jun 2022 | CNY | 9.51 | 10.04 | 9.51 | 10.02 | 10.02 | +0.46 (+4.81%) | 19,460,340 |
| 22 Jun 2022 | CNY | 9.77 | 9.78 | 9.54 | 9.56 | 9.56 | -0.22 (-2.25%) | 8,732,314 |
| 21 Jun 2022 | CNY | 9.82 | 9.82 | 9.65 | 9.78 | 9.78 | -0.03 (-0.31%) | 10,225,117 |
| 20 Jun 2022 | CNY | 9.77 | 9.83 | 9.7 | 9.81 | 9.81 | +0.08 (+0.82%) | 10,040,468 |
| 17 Jun 2022 | CNY | 9.7 | 9.79 | 9.57 | 9.73 | 9.73 | -0.03 (-0.31%) | 9,086,922 |
| 16 Jun 2022 | CNY | 9.63 | 9.84 | 9.62 | 9.76 | 9.76 | +0.11 (+1.14%) | 10,618,059 |
| 15 Jun 2022 | CNY | 9.69 | 9.78 | 9.65 | 9.65 | 9.65 | +0.02 (+0.21%) | 11,345,398 |
| 14 Jun 2022 | CNY | 9.62 | 9.64 | 9.31 | 9.63 | 9.63 | -0.09 (-0.93%) | 11,635,287 |
| 13 Jun 2022 | CNY | 9.68 | 9.84 | 9.61 | 9.72 | 9.72 | +0.06 (+0.62%) | 9,702,528 |
| 10 Jun 2022 | CNY | 9.39 | 9.7 | 9.31 | 9.66 | 9.66 | +0.28 (+2.99%) | 10,805,413 |
| 9 Jun 2022 | CNY | 9.64 | 9.66 | 9.28 | 9.38 | 9.38 | -0.2 (-2.09%) | 9,473,595 |
| 8 Jun 2022 | CNY | 9.65 | 9.68 | 9.4 | 9.58 | 9.58 | -0.07 (-0.73%) | 9,713,434 |
| 7 Jun 2022 | CNY | 9.78 | 9.8 | 9.56 | 9.65 | 9.65 | -0.09 (-0.92%) | 9,128,957 |
| 6 Jun 2022 | CNY | 9.62 | 9.78 | 9.6 | 9.74 | 9.74 | +0.09 (+0.93%) | 10,973,811 |
| 2 Jun 2022 | CNY | 9.59 | 9.67 | 9.45 | 9.65 | 9.65 | +0.05 (+0.52%) | 8,312,750 |
| 1 Jun 2022 | CNY | 9.49 | 9.7 | 9.48 | 9.6 | 9.6 | +0.06 (+0.63%) | 9,908,289 |
| 31 May 2022 | CNY | 9.46 | 9.56 | 9.38 | 9.54 | 9.54 | +0.08 (+0.85%) | 8,631,482 |
