| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 12.74 | 12.91 | 12.5 | 12.76 | 12.76 | -0.1 (-0.78%) | 12,400,202 |
| 1 Jul 2022 | CNY | 12.69 | 13.09 | 12.68 | 12.86 | 12.86 | +0.05 (+0.39%) | 8,319,286 |
| 30 Jun 2022 | CNY | 13.1 | 13.17 | 12.68 | 12.81 | 12.81 | -0.14 (-1.08%) | 11,773,033 |
| 29 Jun 2022 | CNY | 12.67 | 13.49 | 12.67 | 12.95 | 12.95 | +0.29 (+2.29%) | 21,738,650 |
| 28 Jun 2022 | CNY | 12.12 | 12.7 | 12.05 | 12.66 | 12.66 | +0.48 (+3.94%) | 11,098,588 |
| 27 Jun 2022 | CNY | 12.5 | 12.65 | 12.08 | 12.18 | 12.18 | -0.1 (-0.81%) | 9,347,583 |
| 24 Jun 2022 | CNY | 12.21 | 12.66 | 12.08 | 12.28 | 12.28 | +0.23 (+1.91%) | 10,935,229 |
| 23 Jun 2022 | CNY | 11.59 | 12.08 | 11.53 | 12.05 | 12.05 | +0.47 (+4.06%) | 12,939,074 |
| 22 Jun 2022 | CNY | 11.88 | 11.92 | 11.57 | 11.58 | 11.58 | -0.29 (-2.44%) | 7,018,087 |
| 21 Jun 2022 | CNY | 12 | 12 | 11.75 | 11.87 | 11.87 | -0.03 (-0.25%) | 5,617,344 |
| 20 Jun 2022 | CNY | 11.9 | 12.03 | 11.77 | 11.9 | 11.9 | +0.01 (+0.08%) | 7,286,632 |
| 17 Jun 2022 | CNY | 11.87 | 11.94 | 11.6 | 11.89 | 11.89 | +0.05 (+0.42%) | 6,171,263 |
| 16 Jun 2022 | CNY | 11.7 | 12.1 | 11.7 | 11.84 | 11.84 | +0.17 (+1.46%) | 8,242,285 |
| 15 Jun 2022 | CNY | 11.88 | 12.05 | 11.65 | 11.67 | 11.67 | -0.18 (-1.52%) | 11,549,898 |
| 14 Jun 2022 | CNY | 11.73 | 11.9 | 11.37 | 11.85 | 11.85 | -0.05 (-0.42%) | 7,526,100 |
| 13 Jun 2022 | CNY | 11.61 | 12.03 | 11.57 | 11.9 | 11.9 | +0.12 (+1.02%) | 11,333,185 |
| 10 Jun 2022 | CNY | 11.55 | 11.84 | 11.44 | 11.78 | 11.78 | +0.21 (+1.82%) | 8,984,561 |
| 9 Jun 2022 | CNY | 11.72 | 11.82 | 11.5 | 11.57 | 11.57 | -0.27 (-2.28%) | 7,639,141 |
| 8 Jun 2022 | CNY | 12.04 | 12.09 | 11.63 | 11.84 | 11.84 | -0.18 (-1.50%) | 9,086,445 |
| 7 Jun 2022 | CNY | 12.42 | 12.48 | 11.88 | 12.02 | 12.02 | -0.38 (-3.06%) | 14,255,465 |
| 6 Jun 2022 | CNY | 11.56 | 12.5 | 11.55 | 12.4 | 12.4 | +0.87 (+7.55%) | 19,940,313 |
| 2 Jun 2022 | CNY | 11.18 | 11.57 | 11.07 | 11.53 | 11.53 | +0.23 (+2.04%) | 10,262,610 |
| 1 Jun 2022 | CNY | 11.31 | 11.43 | 11.16 | 11.3 | 11.3 | -0.08 (-0.70%) | 6,884,594 |
| 31 May 2022 | CNY | 11.06 | 11.39 | 10.87 | 11.38 | 11.38 | +0.31 (+2.80%) | 8,282,464 |
| 30 May 2022 | CNY | 11.07 | 11.16 | 10.91 | 11.07 | 11.07 | -0.02 (-0.18%) | 4,262,188 |
| 27 May 2022 | CNY | 11.05 | 11.26 | 11 | 11.09 | 11.09 | +0.12 (+1.09%) | 6,364,144 |
| 26 May 2022 | CNY | 11.02 | 11.11 | 10.67 | 10.97 | 10.97 | -0.04 (-0.36%) | 5,359,753 |
| 25 May 2022 | CNY | 10.88 | 11.05 | 10.78 | 11.01 | 11.01 | +0.23 (+2.13%) | 4,740,842 |
| 24 May 2022 | CNY | 11.34 | 11.38 | 10.77 | 10.78 | 10.78 | -0.53 (-4.69%) | 7,977,867 |
| 23 May 2022 | CNY | 11.36 | 11.48 | 11.14 | 11.31 | 11.31 | -0.05 (-0.44%) | 8,120,450 |
