| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 9.85 | 10.18 | 9.56 | 9.8 | 9.8 | -0.05 (-0.51%) | 3,338,571 |
| 8 Jul 2022 | CNY | 9.56 | 9.98 | 9.51 | 9.85 | 9.85 | +0.29 (+3.03%) | 3,942,411 |
| 7 Jul 2022 | CNY | 9.1 | 9.56 | 9.04 | 9.56 | 9.56 | +0.46 (+5.05%) | 3,598,257 |
| 6 Jul 2022 | CNY | 9.11 | 9.47 | 9 | 9.1 | 9.1 | -0.11 (-1.19%) | 4,546,070 |
| 5 Jul 2022 | CNY | 8.69 | 9.21 | 8.66 | 9.21 | 9.21 | +0.44 (+5.02%) | 5,203,420 |
| 4 Jul 2022 | CNY | 8.92 | 9.06 | 8.7 | 8.77 | 8.77 | -0.12 (-1.35%) | 4,414,424 |
| 1 Jul 2022 | CNY | 8.89 | 8.89 | 8.56 | 8.89 | 8.89 | +0.42 (+4.96%) | 7,615,681 |
| 30 Jun 2022 | CNY | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | +0.4 (+4.96%) | 1,684,690 |
| 29 Jun 2022 | CNY | 8.09 | 8.24 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 2,491,428 |
| 28 Jun 2022 | CNY | 8.08 | 8.3 | 8.05 | 8.17 | 8.17 | +0.07 (+0.86%) | 2,346,020 |
| 27 Jun 2022 | CNY | 8.06 | 8.29 | 8.05 | 8.1 | 8.1 | -0.16 (-1.94%) | 2,949,662 |
| 24 Jun 2022 | CNY | 8.43 | 8.45 | 8.21 | 8.26 | 8.26 | -0.15 (-1.78%) | 2,094,460 |
| 23 Jun 2022 | CNY | 8.35 | 8.43 | 8.22 | 8.41 | 8.41 | +0.05 (+0.60%) | 1,673,360 |
| 22 Jun 2022 | CNY | 8.5 | 8.66 | 8.2 | 8.36 | 8.36 | +0.03 (+0.36%) | 2,567,700 |
| 21 Jun 2022 | CNY | 8.56 | 8.66 | 8.25 | 8.33 | 8.33 | -0.15 (-1.77%) | 2,760,731 |
| 20 Jun 2022 | CNY | 7.81 | 8.48 | 7.81 | 8.48 | 8.48 | +0.4 (+4.95%) | 3,407,182 |
| 17 Jun 2022 | CNY | 8.18 | 8.18 | 8.02 | 8.08 | 8.08 | -0.13 (-1.58%) | 1,426,308 |
| 16 Jun 2022 | CNY | 8.03 | 8.33 | 7.76 | 8.21 | 8.21 | +0.09 (+1.11%) | 3,782,398 |
| 15 Jun 2022 | CNY | 8.4 | 8.55 | 8.06 | 8.12 | 8.12 | -0.27 (-3.22%) | 3,403,112 |
| 14 Jun 2022 | CNY | 8.35 | 8.48 | 8.23 | 8.39 | 8.39 | -0.05 (-0.59%) | 2,909,172 |
| 13 Jun 2022 | CNY | 8.45 | 8.58 | 8.28 | 8.44 | 8.44 | -0.1 (-1.17%) | 2,456,350 |
| 10 Jun 2022 | CNY | 8.42 | 8.68 | 8.42 | 8.54 | 8.54 | 0.0 (0.0%) | 1,941,796 |
| 9 Jun 2022 | CNY | 8.71 | 8.81 | 8.46 | 8.54 | 8.54 | -0.26 (-2.95%) | 3,118,800 |
| 8 Jun 2022 | CNY | 8.7 | 8.95 | 8.5 | 8.8 | 8.8 | +0.21 (+2.44%) | 2,671,340 |
| 7 Jun 2022 | CNY | 8.36 | 8.81 | 8.25 | 8.59 | 8.59 | +0.19 (+2.26%) | 4,093,100 |
| 6 Jun 2022 | CNY | 8.67 | 8.67 | 8.37 | 8.4 | 8.4 | -0.38 (-4.33%) | 5,615,246 |
| 2 Jun 2022 | CNY | 8.65 | 8.82 | 8.44 | 8.78 | 8.78 | +0.38 (+4.52%) | 7,153,170 |
| 1 Jun 2022 | CNY | 8.4 | 8.68 | 8.21 | 8.4 | 8.4 | +0.1 (+1.20%) | 4,303,621 |
| 31 May 2022 | CNY | 7.89 | 8.3 | 7.8 | 8.3 | 8.3 | +0.4 (+5.06%) | 2,844,512 |
| 30 May 2022 | CNY | 8.13 | 8.16 | 7.9 | 7.9 | 7.9 | -0.18 (-2.23%) | 2,964,548 |
