| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 10.7 | 11.27 | 10.33 | 10.93 | 10.93 | +0.07 (+0.64%) | 38,345,769 |
| 8 Jul 2022 | CNY | 10.46 | 11.19 | 10.46 | 10.86 | 10.86 | +0.09 (+0.84%) | 38,400,504 |
| 7 Jul 2022 | CNY | 10.79 | 11.45 | 10.65 | 10.77 | 10.77 | +0.24 (+2.28%) | 50,519,648 |
| 6 Jul 2022 | CNY | 10.41 | 11.38 | 10.41 | 10.53 | 10.53 | -1.04 (-8.99%) | 62,342,829 |
| 5 Jul 2022 | CNY | 11.92 | 12.61 | 11.5 | 11.57 | 11.57 | +0.11 (+0.96%) | 89,472,203 |
| 4 Jul 2022 | CNY | 11.46 | 11.46 | 10.6 | 11.46 | 11.46 | +1.04 (+9.98%) | 33,166,723 |
| 1 Jul 2022 | CNY | 9.56 | 10.42 | 9.52 | 10.42 | 10.42 | +0.95 (+10.03%) | 16,209,491 |
| 30 Jun 2022 | CNY | 9.62 | 9.66 | 9.39 | 9.47 | 9.47 | -0.01 (-0.11%) | 11,189,802 |
| 29 Jun 2022 | CNY | 10.11 | 10.16 | 9.48 | 9.48 | 9.48 | -0.73 (-7.15%) | 20,223,872 |
| 28 Jun 2022 | CNY | 10.41 | 10.49 | 10.16 | 10.21 | 10.21 | -0.32 (-3.04%) | 18,221,951 |
| 27 Jun 2022 | CNY | 10.22 | 10.7 | 9.96 | 10.53 | 10.53 | +0.17 (+1.64%) | 26,086,055 |
| 24 Jun 2022 | CNY | 10.37 | 10.99 | 10.21 | 10.36 | 10.36 | -0.14 (-1.33%) | 29,122,000 |
| 23 Jun 2022 | CNY | 10.13 | 10.5 | 9.96 | 10.5 | 10.5 | +0.21 (+2.04%) | 27,766,961 |
| 22 Jun 2022 | CNY | 9.67 | 10.37 | 9.6 | 10.29 | 10.29 | +0.65 (+6.74%) | 31,689,972 |
| 21 Jun 2022 | CNY | 10.13 | 10.14 | 9.51 | 9.64 | 9.64 | -0.51 (-5.02%) | 17,264,744 |
| 20 Jun 2022 | CNY | 9.59 | 10.32 | 9.59 | 10.15 | 10.15 | +0.52 (+5.40%) | 24,934,098 |
| 17 Jun 2022 | CNY | 9.25 | 9.91 | 9.22 | 9.63 | 9.63 | +0.25 (+2.67%) | 23,141,038 |
| 16 Jun 2022 | CNY | 9.25 | 9.5 | 9.24 | 9.38 | 9.38 | +0.07 (+0.75%) | 11,329,490 |
| 15 Jun 2022 | CNY | 9.69 | 9.85 | 9.3 | 9.31 | 9.31 | -0.36 (-3.72%) | 15,612,379 |
| 14 Jun 2022 | CNY | 9.75 | 9.9 | 9.39 | 9.67 | 9.67 | -0.29 (-2.91%) | 18,148,725 |
| 13 Jun 2022 | CNY | 9.87 | 10.18 | 9.78 | 9.96 | 9.96 | -0.24 (-2.35%) | 23,334,668 |
| 10 Jun 2022 | CNY | 9.52 | 10.5 | 9.43 | 10.2 | 10.2 | +0.64 (+6.69%) | 35,048,988 |
| 9 Jun 2022 | CNY | 9.78 | 10.31 | 9.55 | 9.56 | 9.56 | -0.44 (-4.40%) | 31,559,278 |
| 8 Jun 2022 | CNY | 10.33 | 10.64 | 10 | 10 | 10 | -1.11 (-9.99%) | 48,058,652 |
| 7 Jun 2022 | CNY | 10.2 | 11.83 | 10.19 | 11.11 | 11.11 | +0.36 (+3.35%) | 69,377,997 |
| 6 Jun 2022 | CNY | 10.18 | 10.75 | 9.8 | 10.75 | 10.75 | +0.98 (+10.03%) | 37,071,874 |
| 2 Jun 2022 | CNY | 8.57 | 9.77 | 8.54 | 9.77 | 9.77 | +0.89 (+10.02%) | 16,653,794 |
| 1 Jun 2022 | CNY | 8.25 | 9.15 | 8.14 | 8.88 | 8.88 | +0.56 (+6.73%) | 19,681,070 |
| 31 May 2022 | CNY | 8.4 | 8.4 | 8.23 | 8.32 | 8.32 | -0.11 (-1.30%) | 8,372,659 |
| 30 May 2022 | CNY | 8.25 | 8.68 | 8.01 | 8.43 | 8.43 | +0.32 (+3.95%) | 11,453,434 |
