| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 11.93 | 11.98 | 11.67 | 11.68 | 11.68 | -0.25 (-2.10%) | 2,900,100 |
| 11 Jul 2022 | CNY | 12.16 | 12.19 | 11.85 | 11.93 | 11.93 | -0.23 (-1.89%) | 2,964,500 |
| 8 Jul 2022 | CNY | 12.25 | 12.31 | 12.03 | 12.16 | 12.16 | +0.05 (+0.41%) | 2,716,702 |
| 7 Jul 2022 | CNY | 11.96 | 12.14 | 11.96 | 12.11 | 12.11 | +0.15 (+1.25%) | 2,668,540 |
| 6 Jul 2022 | CNY | 12.18 | 12.18 | 11.84 | 11.96 | 11.96 | -0.24 (-1.97%) | 4,684,356 |
| 5 Jul 2022 | CNY | 12.3 | 12.47 | 12.06 | 12.2 | 12.2 | -0.08 (-0.65%) | 3,156,900 |
| 4 Jul 2022 | CNY | 12.27 | 12.33 | 12.2 | 12.28 | 12.28 | +0.02 (+0.16%) | 2,685,650 |
| 1 Jul 2022 | CNY | 12.48 | 12.49 | 12.17 | 12.26 | 12.26 | -0.18 (-1.45%) | 3,284,729 |
| 30 Jun 2022 | CNY | 12.46 | 12.58 | 12.35 | 12.44 | 12.44 | -0.02 (-0.16%) | 3,949,000 |
| 29 Jun 2022 | CNY | 12.71 | 12.75 | 12.42 | 12.46 | 12.46 | -0.26 (-2.04%) | 7,069,200 |
| 28 Jun 2022 | CNY | 12.61 | 12.76 | 12.46 | 12.72 | 12.72 | +0.02 (+0.16%) | 6,276,983 |
| 27 Jun 2022 | CNY | 12.64 | 12.74 | 12.46 | 12.7 | 12.7 | +0.06 (+0.47%) | 7,562,851 |
| 24 Jun 2022 | CNY | 13.12 | 13.3 | 12.53 | 12.64 | 12.64 | -0.46 (-3.51%) | 19,987,511 |
| 23 Jun 2022 | CNY | 12.02 | 13.1 | 11.9 | 13.1 | 13.1 | +1.19 (+9.99%) | 17,114,789 |
| 22 Jun 2022 | CNY | 12.2 | 12.22 | 11.89 | 11.91 | 11.91 | -0.25 (-2.06%) | 3,234,200 |
| 21 Jun 2022 | CNY | 12.17 | 12.36 | 11.96 | 12.16 | 12.16 | +0.12 (+1.00%) | 4,834,650 |
| 20 Jun 2022 | CNY | 11.78 | 12.08 | 11.64 | 12.04 | 12.04 | +0.23 (+1.95%) | 4,336,102 |
| 17 Jun 2022 | CNY | 11.63 | 11.87 | 11.5 | 11.81 | 11.81 | +0.09 (+0.77%) | 4,644,687 |
| 16 Jun 2022 | CNY | 11.63 | 11.83 | 11.55 | 11.72 | 11.72 | +0.07 (+0.60%) | 4,230,505 |
| 15 Jun 2022 | CNY | 11.81 | 11.81 | 11.59 | 11.65 | 11.65 | -0.02 (-0.17%) | 5,974,956 |
| 14 Jun 2022 | CNY | 11.63 | 11.68 | 11.3 | 11.67 | 11.67 | -0.07 (-0.60%) | 2,999,850 |
| 13 Jun 2022 | CNY | 11.49 | 11.8 | 11.44 | 11.74 | 11.74 | +0.18 (+1.56%) | 3,894,285 |
| 10 Jun 2022 | CNY | 11.18 | 11.6 | 11.11 | 11.56 | 11.56 | +0.32 (+2.85%) | 3,417,500 |
| 9 Jun 2022 | CNY | 11.61 | 11.61 | 11.2 | 11.24 | 11.24 | -0.28 (-2.43%) | 2,859,300 |
| 8 Jun 2022 | CNY | 11.63 | 11.76 | 11.34 | 11.52 | 11.52 | -0.12 (-1.03%) | 3,130,174 |
| 7 Jun 2022 | CNY | 11.87 | 11.87 | 11.54 | 11.64 | 11.64 | -0.11 (-0.94%) | 3,367,785 |
| 6 Jun 2022 | CNY | 11.53 | 11.83 | 11.53 | 11.75 | 11.75 | +0.23 (+2.00%) | 3,831,100 |
| 2 Jun 2022 | CNY | 11.37 | 11.56 | 11.24 | 11.52 | 11.52 | +0.17 (+1.50%) | 3,573,100 |
| 1 Jun 2022 | CNY | 11.31 | 11.53 | 11.28 | 11.35 | 11.35 | -0.01 (-0.09%) | 3,120,300 |
| 31 May 2022 | CNY | 11.36 | 11.43 | 11.15 | 11.36 | 11.36 | +0.07 (+0.62%) | 3,299,300 |
