| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 9.6 | 9.63 | 9.36 | 9.39 | 9.39 | -0.18 (-1.88%) | 8,637,455 |
| 11 Jul 2022 | CNY | 9.66 | 9.7 | 9.46 | 9.57 | 9.57 | -0.1 (-1.03%) | 11,733,443 |
| 8 Jul 2022 | CNY | 9.6 | 9.85 | 9.57 | 9.67 | 9.67 | +0.08 (+0.83%) | 10,291,981 |
| 7 Jul 2022 | CNY | 9.69 | 9.73 | 9.56 | 9.59 | 9.59 | -0.07 (-0.72%) | 8,716,832 |
| 6 Jul 2022 | CNY | 9.8 | 9.93 | 9.61 | 9.66 | 9.66 | -0.19 (-1.93%) | 9,741,283 |
| 5 Jul 2022 | CNY | 10 | 10.14 | 9.7 | 9.85 | 9.85 | -0.17 (-1.70%) | 16,961,728 |
| 4 Jul 2022 | CNY | 10.23 | 10.3 | 9.94 | 10.02 | 10.02 | -0.03 (-0.30%) | 15,777,854 |
| 1 Jul 2022 | CNY | 10.19 | 10.24 | 9.99 | 10.05 | 10.05 | -0.1 (-0.99%) | 11,713,490 |
| 30 Jun 2022 | CNY | 10.22 | 10.29 | 10.12 | 10.15 | 10.15 | -0.05 (-0.49%) | 14,525,106 |
| 29 Jun 2022 | CNY | 10.39 | 10.52 | 10.2 | 10.2 | 10.2 | -0.22 (-2.11%) | 15,513,966 |
| 28 Jun 2022 | CNY | 10.29 | 10.51 | 10.08 | 10.42 | 10.42 | +0.15 (+1.46%) | 21,722,460 |
| 27 Jun 2022 | CNY | 10.16 | 10.4 | 10.16 | 10.27 | 10.27 | +0.16 (+1.58%) | 16,416,294 |
| 24 Jun 2022 | CNY | 10.11 | 10.24 | 10.07 | 10.11 | 10.11 | +0.05 (+0.50%) | 12,105,889 |
| 23 Jun 2022 | CNY | 9.9 | 10.07 | 9.79 | 10.06 | 10.06 | +0.18 (+1.82%) | 9,617,436 |
| 22 Jun 2022 | CNY | 10.2 | 10.2 | 9.85 | 9.88 | 9.88 | -0.23 (-2.27%) | 13,812,375 |
| 21 Jun 2022 | CNY | 10.19 | 10.22 | 9.97 | 10.11 | 10.11 | -0.08 (-0.79%) | 13,977,705 |
| 20 Jun 2022 | CNY | 10.22 | 10.4 | 10.06 | 10.19 | 10.19 | +0.01 (+0.10%) | 13,681,417 |
| 17 Jun 2022 | CNY | 10.37 | 10.37 | 9.98 | 10.18 | 10.18 | -0.2 (-1.93%) | 24,719,177 |
| 16 Jun 2022 | CNY | 10.12 | 10.58 | 10.12 | 10.38 | 10.38 | +0.26 (+2.57%) | 25,760,410 |
| 15 Jun 2022 | CNY | 10.04 | 10.34 | 10.03 | 10.12 | 10.12 | +0.03 (+0.30%) | 18,988,524 |
| 14 Jun 2022 | CNY | 9.97 | 10.1 | 9.65 | 10.09 | 10.09 | +0.06 (+0.60%) | 15,513,166 |
| 13 Jun 2022 | CNY | 9.99 | 10.13 | 9.85 | 10.03 | 10.03 | +0.02 (+0.20%) | 12,787,397 |
| 10 Jun 2022 | CNY | 9.73 | 10.08 | 9.63 | 10.01 | 10.01 | +0.26 (+2.67%) | 14,165,667 |
| 9 Jun 2022 | CNY | 10.1 | 10.13 | 9.65 | 9.75 | 9.75 | -0.25 (-2.50%) | 12,329,991 |
| 8 Jun 2022 | CNY | 10.01 | 10.3 | 9.83 | 10 | 10 | 0.0 (0.0%) | 15,949,004 |
| 7 Jun 2022 | CNY | 10.16 | 10.2 | 9.94 | 10 | 10 | -0.16 (-1.57%) | 13,484,072 |
| 6 Jun 2022 | CNY | 9.68 | 10.25 | 9.68 | 10.16 | 10.16 | +0.48 (+4.96%) | 23,297,123 |
| 2 Jun 2022 | CNY | 9.49 | 9.8 | 9.28 | 9.68 | 9.68 | +0.2 (+2.11%) | 17,181,511 |
| 1 Jun 2022 | CNY | 9.35 | 9.53 | 9.19 | 9.48 | 9.48 | +0.21 (+2.27%) | 20,987,382 |
| 31 May 2022 | CNY | 9.1 | 9.3 | 8.86 | 9.27 | 9.27 | +0.2 (+2.21%) | 21,890,105 |
