| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 13.61 | 13.83 | 13.13 | 13.29 | 13.29 | -0.31 (-2.28%) | 17,086,175 |
| 30 Jun 2022 | CNY | 12.73 | 13.99 | 12.67 | 13.6 | 13.6 | +0.86 (+6.75%) | 31,965,850 |
| 29 Jun 2022 | CNY | 13.38 | 13.49 | 12.71 | 12.74 | 12.74 | -0.76 (-5.63%) | 14,028,384 |
| 28 Jun 2022 | CNY | 13.14 | 13.75 | 13.11 | 13.5 | 13.5 | +0.41 (+3.13%) | 19,609,482 |
| 27 Jun 2022 | CNY | 13.02 | 13.38 | 12.81 | 13.09 | 13.09 | +0.16 (+1.24%) | 14,160,071 |
| 24 Jun 2022 | CNY | 12.63 | 13.16 | 12.61 | 12.93 | 12.93 | +0.33 (+2.62%) | 15,899,134 |
| 23 Jun 2022 | CNY | 11.69 | 12.65 | 11.69 | 12.6 | 12.6 | +0.94 (+8.06%) | 18,740,001 |
| 22 Jun 2022 | CNY | 12.1 | 12.1 | 11.63 | 11.66 | 11.66 | -0.35 (-2.91%) | 6,467,466 |
| 21 Jun 2022 | CNY | 12.58 | 12.58 | 11.86 | 12.01 | 12.01 | -0.39 (-3.15%) | 8,393,272 |
| 20 Jun 2022 | CNY | 12.29 | 12.45 | 12.2 | 12.4 | 12.4 | +0.13 (+1.06%) | 6,513,254 |
| 17 Jun 2022 | CNY | 12.23 | 12.34 | 12.06 | 12.27 | 12.27 | +0.07 (+0.57%) | 7,031,294 |
| 16 Jun 2022 | CNY | 12.35 | 12.52 | 12.18 | 12.2 | 12.2 | -0.12 (-0.97%) | 6,674,346 |
| 15 Jun 2022 | CNY | 12.54 | 12.76 | 12.32 | 12.32 | 12.32 | -0.08 (-0.65%) | 11,392,000 |
| 14 Jun 2022 | CNY | 12.33 | 12.41 | 11.96 | 12.4 | 12.4 | 0.0 (0.0%) | 7,751,692 |
| 13 Jun 2022 | CNY | 12.27 | 12.43 | 12.17 | 12.4 | 12.4 | +0.12 (+0.98%) | 7,518,956 |
| 10 Jun 2022 | CNY | 11.89 | 12.33 | 11.8 | 12.28 | 12.28 | +0.37 (+3.11%) | 7,655,174 |
| 9 Jun 2022 | CNY | 12.1 | 12.14 | 11.78 | 11.91 | 11.91 | -0.3 (-2.46%) | 5,385,310 |
| 8 Jun 2022 | CNY | 12.28 | 12.32 | 11.86 | 12.21 | 12.21 | -0.07 (-0.57%) | 8,399,390 |
| 7 Jun 2022 | CNY | 12.48 | 12.48 | 12.15 | 12.28 | 12.28 | -0.16 (-1.29%) | 8,545,500 |
| 6 Jun 2022 | CNY | 11.99 | 12.5 | 11.93 | 12.44 | 12.44 | +0.44 (+3.67%) | 11,286,255 |
| 2 Jun 2022 | CNY | 11.6 | 12.03 | 11.54 | 12 | 12 | +0.39 (+3.36%) | 10,207,860 |
| 1 Jun 2022 | CNY | 11.6 | 11.7 | 11.47 | 11.61 | 11.61 | +0.05 (+0.43%) | 5,834,200 |
| 31 May 2022 | CNY | 11.57 | 11.65 | 11.41 | 11.56 | 11.56 | -0.02 (-0.17%) | 5,612,100 |
| 30 May 2022 | CNY | 11.52 | 11.63 | 11.39 | 11.58 | 11.58 | +0.09 (+0.78%) | 4,358,127 |
| 27 May 2022 | CNY | 11.72 | 11.77 | 11.35 | 11.49 | 11.49 | -0.08 (-0.69%) | 5,953,530 |
| 26 May 2022 | CNY | 11.5 | 11.85 | 11.26 | 11.57 | 11.57 | +0.03 (+0.26%) | 6,729,658 |
| 25 May 2022 | CNY | 11.24 | 11.62 | 11.2 | 11.54 | 11.54 | +0.37 (+3.31%) | 8,211,040 |
| 24 May 2022 | CNY | 11.72 | 11.84 | 11.16 | 11.17 | 11.17 | -0.58 (-4.94%) | 9,280,148 |
| 23 May 2022 | CNY | 11.82 | 11.9 | 11.65 | 11.75 | 11.75 | -0.08 (-0.68%) | 7,784,378 |
| 20 May 2022 | CNY | 11.3 | 11.88 | 11.21 | 11.83 | 11.83 | +0.64 (+5.72%) | 13,412,368 |
