| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 12.55 | 12.79 | 12.3 | 12.4 | 12.4 | -0.39 (-3.05%) | 8,737,968 |
| 8 Jul 2022 | CNY | 12.89 | 13.2 | 12.75 | 12.79 | 12.79 | -0.13 (-1.01%) | 8,515,501 |
| 7 Jul 2022 | CNY | 12.8 | 13.24 | 12.6 | 12.92 | 12.92 | -0.01 (-0.08%) | 8,803,755 |
| 6 Jul 2022 | CNY | 12.7 | 13.16 | 12.5 | 12.93 | 12.93 | +0.07 (+0.54%) | 8,952,762 |
| 5 Jul 2022 | CNY | 13.33 | 13.41 | 12.68 | 12.86 | 12.86 | -0.55 (-4.10%) | 19,128,997 |
| 4 Jul 2022 | CNY | 12.46 | 13.5 | 12.17 | 13.41 | 13.41 | +0.95 (+7.62%) | 23,027,152 |
| 1 Jul 2022 | CNY | 12.44 | 12.78 | 12.3 | 12.46 | 12.46 | +0.02 (+0.16%) | 6,781,067 |
| 30 Jun 2022 | CNY | 12.55 | 12.7 | 12.24 | 12.44 | 12.44 | -0.36 (-2.81%) | 12,121,749 |
| 29 Jun 2022 | CNY | 13.44 | 13.44 | 12.6 | 12.8 | 12.8 | +0.02 (+0.16%) | 19,617,621 |
| 28 Jun 2022 | CNY | 12.66 | 12.98 | 12.5 | 12.78 | 12.78 | +0.03 (+0.24%) | 15,805,385 |
| 27 Jun 2022 | CNY | 12.3 | 12.92 | 12.14 | 12.75 | 12.75 | +0.6 (+4.94%) | 18,112,033 |
| 24 Jun 2022 | CNY | 12.51 | 12.66 | 12.13 | 12.15 | 12.15 | -0.1 (-0.82%) | 13,466,509 |
| 23 Jun 2022 | CNY | 11.72 | 12.28 | 11.6 | 12.25 | 12.25 | +0.54 (+4.61%) | 16,435,429 |
| 22 Jun 2022 | CNY | 11.5 | 12.12 | 11.22 | 11.71 | 11.71 | +0.3 (+2.63%) | 11,565,265 |
| 21 Jun 2022 | CNY | 11.55 | 11.56 | 11.28 | 11.41 | 11.41 | -0.05 (-0.44%) | 4,418,967 |
| 20 Jun 2022 | CNY | 11.49 | 11.64 | 11.41 | 11.46 | 11.46 | +0.07 (+0.61%) | 6,129,609 |
| 17 Jun 2022 | CNY | 11.32 | 11.44 | 11.19 | 11.39 | 11.39 | +0.07 (+0.62%) | 4,857,699 |
| 16 Jun 2022 | CNY | 11.31 | 11.49 | 11.26 | 11.32 | 11.32 | -0.02 (-0.18%) | 4,163,125 |
| 15 Jun 2022 | CNY | 11.56 | 11.73 | 11.34 | 11.34 | 11.34 | -0.03 (-0.26%) | 7,347,638 |
| 14 Jun 2022 | CNY | 11.28 | 11.4 | 11.03 | 11.37 | 11.37 | -0.03 (-0.26%) | 6,561,546 |
| 13 Jun 2022 | CNY | 10.96 | 11.65 | 10.91 | 11.4 | 11.4 | +0.38 (+3.45%) | 9,662,843 |
| 10 Jun 2022 | CNY | 10.72 | 11.07 | 10.66 | 11.02 | 11.02 | +0.24 (+2.23%) | 3,880,900 |
| 9 Jun 2022 | CNY | 11.16 | 11.19 | 10.7 | 10.78 | 10.78 | -0.47 (-4.18%) | 7,152,300 |
| 8 Jun 2022 | CNY | 11.43 | 11.66 | 10.99 | 11.25 | 11.25 | +0.1 (+0.90%) | 8,183,700 |
| 7 Jun 2022 | CNY | 11.34 | 11.45 | 11.03 | 11.15 | 11.15 | -0.22 (-1.93%) | 5,928,032 |
| 6 Jun 2022 | CNY | 11.18 | 11.44 | 11.17 | 11.37 | 11.37 | +0.19 (+1.70%) | 6,938,289 |
| 2 Jun 2022 | CNY | 10.77 | 11.28 | 10.6 | 11.18 | 11.18 | +0.43 (+4%) | 8,423,735 |
| 1 Jun 2022 | CNY | 10.76 | 10.9 | 10.53 | 10.75 | 10.75 | +0.19 (+1.80%) | 5,913,699 |
| 31 May 2022 | CNY | 10.36 | 10.61 | 10.22 | 10.56 | 10.56 | +0.2 (+1.93%) | 5,278,112 |
| 30 May 2022 | CNY | 10.36 | 10.46 | 10.16 | 10.36 | 10.36 | +0.08 (+0.78%) | 4,914,918 |
