| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 11.53 | 11.28 | 11.42 | 11.45 | 11.45 | +0.05 (+0.44%) | 7,135,880 |
| 4 Jul 2022 | CNY | 11.57 | 11.39 | 11.48 | 11.4 | 11.4 | -0.1 (-0.87%) | 8,156,080 |
| 1 Jul 2022 | CNY | 11.72 | 11.47 | 11.55 | 11.5 | 11.5 | -0.13 (-1.12%) | 12,748,980 |
| 30 Jun 2022 | CNY | 12.29 | 11.61 | 12.06 | 11.63 | 11.63 | -1.27 (-9.84%) | 29,634,020 |
| 29 Jun 2022 | CNY | 13.27 | 12.88 | 13.18 | 12.9 | 12.9 | -0.41 (-3.08%) | 7,081,100 |
| 28 Jun 2022 | CNY | 13.31 | 12.76 | 12.85 | 13.31 | 13.31 | +0.36 (+2.78%) | 8,402,920 |
| 27 Jun 2022 | CNY | 13.07 | 12.86 | 12.95 | 12.95 | 12.95 | 0.0 (0.0%) | 4,639,790 |
| 24 Jun 2022 | CNY | 13.16 | 12.79 | 12.87 | 12.95 | 12.95 | +0.19 (+1.49%) | 7,693,680 |
| 23 Jun 2022 | CNY | 12.84 | 12.43 | 12.66 | 12.76 | 12.76 | +0.26 (+2.08%) | 4,879,080 |
| 22 Jun 2022 | CNY | 12.85 | 12.48 | 12.81 | 12.5 | 12.5 | -0.31 (-2.42%) | 5,232,900 |
| 21 Jun 2022 | CNY | 12.95 | 12.55 | 12.61 | 12.81 | 12.81 | +0.16 (+1.26%) | 9,239,430 |
| 20 Jun 2022 | CNY | 12.77 | 12.43 | 12.46 | 12.65 | 12.65 | +0.23 (+1.85%) | 7,689,410 |
| 17 Jun 2022 | CNY | 12.48 | 12.2 | 12.32 | 12.42 | 12.42 | +0.02 (+0.16%) | 5,031,080 |
| 16 Jun 2022 | CNY | 12.57 | 12.22 | 12.28 | 12.4 | 12.4 | +0.17 (+1.39%) | 6,908,910 |
| 15 Jun 2022 | CNY | 12.47 | 12.2 | 12.25 | 12.23 | 12.23 | -0.05 (-0.41%) | 6,500,020 |
| 14 Jun 2022 | CNY | 12.3 | 11.84 | 12.3 | 12.28 | 12.28 | -0.05 (-0.41%) | 6,116,930 |
| 13 Jun 2022 | CNY | 12.52 | 12.14 | 12.2 | 12.33 | 12.33 | +0.02 (+0.16%) | 4,847,450 |
| 10 Jun 2022 | CNY | 12.36 | 12 | 12.05 | 12.31 | 12.31 | +0.2 (+1.65%) | 4,367,000 |
| 9 Jun 2022 | CNY | 12.51 | 11.99 | 12.31 | 12.11 | 12.11 | -0.32 (-2.57%) | 5,490,050 |
| 8 Jun 2022 | CNY | 12.59 | 12.17 | 12.55 | 12.43 | 12.43 | -0.02 (-0.16%) | 6,309,830 |
| 7 Jun 2022 | CNY | 12.67 | 12.33 | 12.65 | 12.45 | 12.45 | -0.14 (-1.11%) | 7,659,900 |
| 6 Jun 2022 | CNY | 12.62 | 12.29 | 12.35 | 12.59 | 12.59 | +0.22 (+1.78%) | 7,446,840 |
| 2 Jun 2022 | CNY | 12.45 | 11.96 | 12.17 | 12.37 | 12.37 | +0.15 (+1.23%) | 6,041,460 |
| 1 Jun 2022 | CNY | 12.38 | 12.02 | 12.07 | 12.22 | 12.22 | +0.22 (+1.83%) | 7,188,400 |
| 31 May 2022 | CNY | 12.02 | 11.67 | 11.92 | 12 | 12 | +0.08 (+0.67%) | 5,054,500 |
| 30 May 2022 | CNY | 12.05 | 11.8 | 11.96 | 11.92 | 11.92 | +0.03 (+0.25%) | 4,187,350 |
| 27 May 2022 | CNY | 12.17 | 11.79 | 12.05 | 11.89 | 11.89 | -0.09 (-0.75%) | 4,488,520 |
| 26 May 2022 | CNY | 12.07 | 11.65 | 11.96 | 11.98 | 11.98 | +0.06 (+0.50%) | 4,443,680 |
| 25 May 2022 | CNY | 11.96 | 11.62 | 11.7 | 11.92 | 11.92 | +0.33 (+2.85%) | 5,783,080 |
| 24 May 2022 | CNY | 12.5 | 11.58 | 12.5 | 11.59 | 11.59 | -1.25 (-9.74%) | 8,364,000 |
