| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 12.83 | 13.05 | 12.7 | 12.91 | 12.91 | +0.05 (+0.39%) | 2,497,825 |
| 11 Jul 2022 | CNY | 12.91 | 12.97 | 12.6 | 12.86 | 12.86 | +0.03 (+0.23%) | 2,393,525 |
| 8 Jul 2022 | CNY | 12.52 | 12.88 | 12.44 | 12.83 | 12.83 | +0.25 (+1.99%) | 3,453,100 |
| 7 Jul 2022 | CNY | 12.21 | 12.7 | 12.18 | 12.58 | 12.58 | +0.31 (+2.53%) | 3,671,750 |
| 6 Jul 2022 | CNY | 12.05 | 12.31 | 11.97 | 12.27 | 12.27 | +0.04 (+0.33%) | 1,852,325 |
| 5 Jul 2022 | CNY | 12.2 | 12.27 | 11.92 | 12.23 | 12.23 | +0.02 (+0.16%) | 2,092,680 |
| 4 Jul 2022 | CNY | 12.3 | 12.34 | 12.04 | 12.21 | 12.21 | -0.09 (-0.73%) | 1,522,727 |
| 1 Jul 2022 | CNY | 12.24 | 12.48 | 12.18 | 12.3 | 12.3 | +0.06 (+0.49%) | 1,534,292 |
| 30 Jun 2022 | CNY | 12.21 | 12.46 | 12.21 | 12.24 | 12.24 | +0.01 (+0.08%) | 1,945,100 |
| 29 Jun 2022 | CNY | 12.42 | 12.73 | 12.23 | 12.23 | 12.23 | -0.2 (-1.61%) | 2,690,725 |
| 28 Jun 2022 | CNY | 12.17 | 12.46 | 12.08 | 12.43 | 12.43 | +0.26 (+2.14%) | 2,596,725 |
| 27 Jun 2022 | CNY | 12.12 | 12.23 | 11.99 | 12.17 | 12.17 | +0.2 (+1.67%) | 2,701,300 |
| 24 Jun 2022 | CNY | 11.7 | 12.11 | 11.62 | 11.97 | 11.97 | +0.28 (+2.40%) | 2,556,517 |
| 23 Jun 2022 | CNY | 11.44 | 11.69 | 11.41 | 11.69 | 11.69 | +0.21 (+1.83%) | 1,740,975 |
| 22 Jun 2022 | CNY | 11.69 | 11.84 | 11.45 | 11.48 | 11.48 | -0.26 (-2.21%) | 1,782,629 |
| 21 Jun 2022 | CNY | 11.55 | 11.91 | 11.46 | 11.74 | 11.74 | +0.19 (+1.65%) | 2,688,654 |
| 20 Jun 2022 | CNY | 11.42 | 11.59 | 11.35 | 11.55 | 11.55 | +0.2 (+1.76%) | 1,491,900 |
| 17 Jun 2022 | CNY | 11.53 | 11.55 | 11.19 | 11.35 | 11.35 | -0.03 (-0.26%) | 1,685,925 |
| 16 Jun 2022 | CNY | 11.24 | 11.5 | 11.16 | 11.38 | 11.38 | +0.14 (+1.25%) | 1,751,500 |
| 15 Jun 2022 | CNY | 11.25 | 11.45 | 11.21 | 11.24 | 11.24 | +0.02 (+0.18%) | 1,838,350 |
| 14 Jun 2022 | CNY | 11.38 | 11.38 | 10.9 | 11.22 | 11.22 | -0.16 (-1.41%) | 2,327,250 |
| 13 Jun 2022 | CNY | 11.3 | 11.58 | 11.2 | 11.38 | 11.38 | 0.0 (0.0%) | 1,781,166 |
| 10 Jun 2022 | CNY | 11.25 | 11.48 | 11.21 | 11.38 | 11.38 | +0.03 (+0.26%) | 1,443,200 |
| 9 Jun 2022 | CNY | 11.64 | 11.64 | 11.23 | 11.35 | 11.35 | -0.32 (-2.74%) | 1,797,600 |
| 8 Jun 2022 | CNY | 11.89 | 11.99 | 11.51 | 11.67 | 11.67 | -0.21 (-1.77%) | 2,244,100 |
| 7 Jun 2022 | CNY | 11.82 | 11.94 | 11.69 | 11.88 | 11.88 | +0.06 (+0.51%) | 2,479,500 |
| 6 Jun 2022 | CNY | 11.6 | 11.87 | 11.5 | 11.82 | 11.82 | +0.12 (+1.03%) | 3,068,225 |
| 2 Jun 2022 | CNY | 11.47 | 11.71 | 11.3 | 11.7 | 11.7 | +0.21 (+1.83%) | 2,924,274 |
| 1 Jun 2022 | CNY | 11.45 | 11.63 | 11.34 | 11.49 | 11.49 | +0.04 (+0.35%) | 2,183,725 |
| 31 May 2022 | CNY | 11.21 | 11.49 | 11.03 | 11.45 | 11.45 | +0.24 (+2.14%) | 2,951,775 |
