| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 9.95 | 10.39 | 9.52 | 9.62 | 9.62 | -0.46 (-4.56%) | 76,685,431 |
| 8 Jul 2022 | CNY | 9.9 | 10.66 | 9.7 | 10.08 | 10.08 | -0.02 (-0.20%) | 92,989,174 |
| 7 Jul 2022 | CNY | 9.94 | 10.35 | 9.56 | 10.1 | 10.1 | -0.04 (-0.39%) | 100,597,777 |
| 6 Jul 2022 | CNY | 9.84 | 10.33 | 9.73 | 10.14 | 10.14 | +0.2 (+2.01%) | 84,850,642 |
| 5 Jul 2022 | CNY | 10.01 | 10.68 | 9.81 | 9.94 | 9.94 | -0.67 (-6.31%) | 117,709,332 |
| 4 Jul 2022 | CNY | 10.62 | 10.98 | 10.61 | 10.61 | 10.61 | -1.18 (-10.01%) | 116,461,484 |
| 1 Jul 2022 | CNY | 11.79 | 12.12 | 11.79 | 11.79 | 11.79 | -1.31 (-10%) | 35,193,700 |
| 30 Jun 2022 | CNY | 13.1 | 13.99 | 13.1 | 13.1 | 13.1 | -1.45 (-9.97%) | 99,754,344 |
| 29 Jun 2022 | CNY | 14.55 | 14.55 | 14.08 | 14.55 | 14.55 | +1.32 (+9.98%) | 224,763,996 |
| 28 Jun 2022 | CNY | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | +1.16 (+9.61%) | 3,794,138 |
| 27 Jun 2022 | CNY | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | +1.1 (+10.03%) | 3,786,239 |
| 24 Jun 2022 | CNY | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | +1 (+10.03%) | 4,036,050 |
| 23 Jun 2022 | CNY | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | +0.91 (+10.04%) | 16,462,467 |
| 22 Jun 2022 | CNY | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | +0.82 (+9.95%) | 11,855,366 |
| 21 Jun 2022 | CNY | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | +0.75 (+10.01%) | 4,267,200 |
| 20 Jun 2022 | CNY | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | +0.68 (+9.99%) | 2,538,000 |
| 17 Jun 2022 | CNY | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +0.62 (+10.02%) | 6,436,118 |
| 16 Jun 2022 | CNY | 6.2 | 6.26 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 7,008,978 |
| 15 Jun 2022 | CNY | 6.34 | 6.37 | 6.18 | 6.18 | 6.18 | -0.13 (-2.06%) | 9,964,700 |
| 14 Jun 2022 | CNY | 6.34 | 6.35 | 6.12 | 6.31 | 6.31 | -0.02 (-0.32%) | 13,225,419 |
| 13 Jun 2022 | CNY | 6.13 | 6.33 | 6.04 | 6.33 | 6.33 | +0.24 (+3.94%) | 11,034,100 |
| 10 Jun 2022 | CNY | 5.86 | 6.12 | 5.81 | 6.09 | 6.09 | +0.2 (+3.40%) | 7,599,826 |
| 9 Jun 2022 | CNY | 6.04 | 6.04 | 5.86 | 5.89 | 5.89 | -0.2 (-3.28%) | 6,941,750 |
| 8 Jun 2022 | CNY | 6 | 6.15 | 5.83 | 6.09 | 6.09 | +0.1 (+1.67%) | 10,051,150 |
| 7 Jun 2022 | CNY | 6.17 | 6.17 | 5.96 | 5.99 | 5.99 | -0.16 (-2.60%) | 6,800,507 |
| 6 Jun 2022 | CNY | 6.18 | 6.25 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 8,372,557 |
| 2 Jun 2022 | CNY | 6.01 | 6.2 | 5.97 | 6.18 | 6.18 | +0.15 (+2.49%) | 8,737,800 |
| 1 Jun 2022 | CNY | 5.93 | 6.08 | 5.86 | 6.03 | 6.03 | +0.15 (+2.55%) | 8,269,550 |
| 31 May 2022 | CNY | 5.92 | 5.95 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 4,840,500 |
| 30 May 2022 | CNY | 5.88 | 5.93 | 5.78 | 5.9 | 5.9 | +0.03 (+0.51%) | 4,933,126 |
