| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 10.6 | 10.65 | 10.27 | 10.42 | 10.42 | -0.21 (-1.98%) | 6,934,520 |
| 4 Jul 2022 | CNY | 10.55 | 10.67 | 10.4 | 10.63 | 10.63 | -0.01 (-0.09%) | 6,589,174 |
| 1 Jul 2022 | CNY | 10.81 | 10.99 | 10.61 | 10.64 | 10.64 | -0.1 (-0.93%) | 8,487,514 |
| 30 Jun 2022 | CNY | 10.8 | 10.87 | 10.52 | 10.74 | 10.74 | -0.14 (-1.29%) | 10,724,048 |
| 29 Jun 2022 | CNY | 11.03 | 11.25 | 10.83 | 10.88 | 10.88 | -0.19 (-1.72%) | 12,839,990 |
| 28 Jun 2022 | CNY | 10.88 | 11.09 | 10.71 | 11.07 | 11.07 | +0.27 (+2.50%) | 9,977,415 |
| 27 Jun 2022 | CNY | 10.92 | 10.95 | 10.78 | 10.8 | 10.8 | -0.08 (-0.74%) | 6,857,359 |
| 24 Jun 2022 | CNY | 11 | 11.04 | 10.83 | 10.88 | 10.88 | -0.04 (-0.37%) | 7,154,660 |
| 23 Jun 2022 | CNY | 10.79 | 11.04 | 10.67 | 10.92 | 10.92 | +0.06 (+0.55%) | 8,165,925 |
| 22 Jun 2022 | CNY | 11.2 | 11.2 | 10.85 | 10.86 | 10.86 | -0.37 (-3.29%) | 10,591,598 |
| 21 Jun 2022 | CNY | 11.1 | 11.27 | 10.78 | 11.23 | 11.23 | +0.063 (+0.57%) | 14,207,400 |
| 21 Jun 2022 |
|
|||||||
| 20 Jun 2022 | CNY | 11.175 | 11.325 | 11.0917 | 11.1667 | 11.1667 | -0.1 (-0.89%) | 12,332,736 |
| 17 Jun 2022 | CNY | 11.1 | 11.2667 | 10.8333 | 11.2667 | 11.2667 | +0.033 (+0.30%) | 13,797,300 |
| 16 Jun 2022 | CNY | 10.9667 | 11.3417 | 10.9667 | 11.2333 | 11.2333 | +0.108 (+0.97%) | 11,356,104 |
| 15 Jun 2022 | CNY | 11.15 | 11.3917 | 11.1083 | 11.125 | 11.125 | +0.033 (+0.30%) | 15,436,519 |
| 14 Jun 2022 | CNY | 11.275 | 11.4417 | 10.9667 | 11.0917 | 11.0917 | -2.468 (-18.20%) | 14,035,284 |
| 13 Jun 2022 | CNY | 13.48 | 13.61 | 13.21 | 13.56 | 13.56 | -0.07 (-0.51%) | 11,738,575 |
| 10 Jun 2022 | CNY | 13.45 | 13.78 | 13.32 | 13.63 | 13.63 | +0.16 (+1.19%) | 12,545,520 |
| 9 Jun 2022 | CNY | 14.11 | 14.2 | 13.28 | 13.47 | 13.47 | -0.83 (-5.80%) | 21,282,971 |
| 8 Jun 2022 | CNY | 14.5 | 14.76 | 14.1 | 14.3 | 14.3 | -0.24 (-1.65%) | 19,726,493 |
| 7 Jun 2022 | CNY | 14.28 | 14.75 | 13.95 | 14.54 | 14.54 | +0.25 (+1.75%) | 23,343,657 |
| 6 Jun 2022 | CNY | 14.1 | 14.37 | 14.01 | 14.29 | 14.29 | -0.11 (-0.76%) | 19,078,712 |
| 2 Jun 2022 | CNY | 14.68 | 14.74 | 14.09 | 14.4 | 14.4 | -0.4 (-2.70%) | 28,736,207 |
| 1 Jun 2022 | CNY | 14.77 | 16.09 | 14.77 | 14.8 | 14.8 | -1.61 (-9.81%) | 38,446,319 |
| 31 May 2022 | CNY | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.82 (-9.98%) | 4,942,400 |
| 30 May 2022 | CNY | 21.5 | 22.28 | 18.23 | 18.23 | 18.23 | -2.02 (-9.98%) | 52,161,330 |
| 27 May 2022 | CNY | 18.3 | 20.25 | 17.81 | 20.25 | 20.25 | +1.84 (+9.99%) | 23,454,514 |
| 26 May 2022 | CNY | 17.23 | 20.27 | 17.23 | 18.41 | 18.41 | -0.73 (-3.81%) | 41,707,927 |
| 25 May 2022 | CNY | 17.52 | 19.53 | 17.52 | 19.14 | 19.14 | +1.39 (+7.83%) | 47,804,463 |
| 24 May 2022 | CNY | 16.61 | 18.39 | 16.2 | 17.75 | 17.75 | +0.75 (+4.41%) | 40,848,771 |
