| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 12.56 | 12.6 | 12.3 | 12.31 | 12.31 | -0.34 (-2.69%) | 10,213,550 |
| 11 Jul 2022 | CNY | 12.58 | 12.81 | 12.45 | 12.65 | 12.65 | 0.0 (0.0%) | 14,047,950 |
| 8 Jul 2022 | CNY | 12.66 | 12.85 | 12.55 | 12.65 | 12.65 | -0.05 (-0.39%) | 12,351,200 |
| 7 Jul 2022 | CNY | 12.78 | 12.84 | 12.43 | 12.7 | 12.7 | -0.18 (-1.40%) | 16,104,050 |
| 6 Jul 2022 | CNY | 12.65 | 13.13 | 12.59 | 12.88 | 12.88 | +0.18 (+1.42%) | 26,850,837 |
| 5 Jul 2022 | CNY | 12.66 | 12.7 | 12.38 | 12.7 | 12.7 | +0.11 (+0.87%) | 14,573,960 |
| 4 Jul 2022 | CNY | 12.27 | 12.63 | 12.21 | 12.59 | 12.59 | +0.34 (+2.78%) | 15,712,284 |
| 1 Jul 2022 | CNY | 12.33 | 12.4 | 12.16 | 12.25 | 12.25 | -0.07 (-0.57%) | 8,037,920 |
| 30 Jun 2022 | CNY | 12.37 | 12.42 | 12.2 | 12.32 | 12.32 | +0.05 (+0.41%) | 10,435,550 |
| 29 Jun 2022 | CNY | 12.58 | 12.58 | 12.23 | 12.27 | 12.27 | -0.38 (-3.00%) | 14,099,350 |
| 28 Jun 2022 | CNY | 12.2 | 12.73 | 12.07 | 12.65 | 12.65 | +0.45 (+3.69%) | 19,971,300 |
| 27 Jun 2022 | CNY | 11.93 | 12.4 | 11.92 | 12.2 | 12.2 | +0.29 (+2.43%) | 13,359,071 |
| 24 Jun 2022 | CNY | 12.06 | 12.13 | 11.87 | 11.91 | 11.91 | -0.1 (-0.83%) | 9,397,800 |
| 23 Jun 2022 | CNY | 11.91 | 12.05 | 11.7 | 12.01 | 12.01 | +0.11 (+0.92%) | 11,383,161 |
| 22 Jun 2022 | CNY | 12.12 | 12.25 | 11.88 | 11.9 | 11.9 | -0.23 (-1.90%) | 11,225,550 |
| 21 Jun 2022 | CNY | 12.45 | 12.45 | 12.03 | 12.13 | 12.13 | -0.26 (-2.10%) | 12,093,950 |
| 20 Jun 2022 | CNY | 12.25 | 12.42 | 12.13 | 12.39 | 12.39 | +0.17 (+1.39%) | 11,893,750 |
| 17 Jun 2022 | CNY | 12.2 | 12.28 | 12.01 | 12.22 | 12.22 | -0.04 (-0.33%) | 11,583,750 |
| 16 Jun 2022 | CNY | 12.35 | 12.47 | 12.14 | 12.26 | 12.26 | -0.03 (-0.24%) | 14,074,750 |
| 15 Jun 2022 | CNY | 12.59 | 12.76 | 12.21 | 12.29 | 12.29 | -0.19 (-1.52%) | 19,104,860 |
| 14 Jun 2022 | CNY | 12.1 | 12.6 | 12.04 | 12.48 | 12.48 | +0.3 (+2.46%) | 23,202,551 |
| 13 Jun 2022 | CNY | 12 | 12.43 | 11.97 | 12.18 | 12.18 | +0.21 (+1.75%) | 19,590,450 |
| 10 Jun 2022 | CNY | 11.62 | 12.05 | 11.6 | 11.97 | 11.97 | +0.22 (+1.87%) | 16,164,601 |
| 9 Jun 2022 | CNY | 11.79 | 11.95 | 11.7 | 11.75 | 11.75 | -0.04 (-0.34%) | 13,996,353 |
| 8 Jun 2022 | CNY | 12.03 | 12.03 | 11.62 | 11.79 | 11.79 | -0.3 (-2.48%) | 17,133,650 |
| 7 Jun 2022 | CNY | 11.8 | 12.17 | 11.64 | 12.09 | 12.09 | +0.29 (+2.46%) | 22,497,700 |
| 6 Jun 2022 | CNY | 11.53 | 11.91 | 11.53 | 11.8 | 11.8 | +0.14 (+1.20%) | 16,099,816 |
| 2 Jun 2022 | CNY | 12.08 | 12.08 | 11.57 | 11.66 | 11.66 | -0.49 (-4.03%) | 18,804,100 |
| 1 Jun 2022 | CNY | 11.68 | 12.26 | 11.63 | 12.15 | 12.15 | +0.41 (+3.49%) | 23,692,570 |
| 31 May 2022 | CNY | 11.66 | 11.75 | 11.45 | 11.74 | 11.74 | 0.0 (0.0%) | 12,555,916 |
