| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 9.05 | 9.34 | 8.95 | 9.33 | 9.33 | +0.29 (+3.21%) | 9,191,704 |
| 1 Jul 2022 | CNY | 9.2 | 9.28 | 9.01 | 9.04 | 9.04 | -0.25 (-2.69%) | 8,903,556 |
| 30 Jun 2022 | CNY | 9.07 | 9.37 | 8.94 | 9.29 | 9.29 | +0.35 (+3.91%) | 12,290,408 |
| 29 Jun 2022 | CNY | 9.06 | 9.18 | 8.93 | 8.94 | 8.94 | -0.16 (-1.76%) | 5,193,600 |
| 28 Jun 2022 | CNY | 9.02 | 9.12 | 8.8 | 9.1 | 9.1 | +0.08 (+0.89%) | 5,053,348 |
| 27 Jun 2022 | CNY | 8.91 | 9.11 | 8.91 | 9.02 | 9.02 | +0.11 (+1.23%) | 4,685,048 |
| 24 Jun 2022 | CNY | 8.88 | 8.96 | 8.83 | 8.91 | 8.91 | +0.03 (+0.34%) | 4,385,418 |
| 23 Jun 2022 | CNY | 8.7 | 8.89 | 8.63 | 8.88 | 8.88 | +0.17 (+1.95%) | 4,072,518 |
| 22 Jun 2022 | CNY | 8.95 | 8.95 | 8.71 | 8.71 | 8.71 | -0.24 (-2.68%) | 3,534,600 |
| 21 Jun 2022 | CNY | 9.06 | 9.09 | 8.84 | 8.95 | 8.95 | -0.12 (-1.32%) | 3,947,100 |
| 20 Jun 2022 | CNY | 8.97 | 9.15 | 8.92 | 9.07 | 9.07 | +0.07 (+0.78%) | 4,361,100 |
| 17 Jun 2022 | CNY | 9.09 | 9.16 | 8.78 | 9 | 9 | -0.16 (-1.75%) | 6,100,251 |
| 16 Jun 2022 | CNY | 9 | 9.25 | 8.98 | 9.16 | 9.16 | +0.15 (+1.66%) | 5,737,300 |
| 15 Jun 2022 | CNY | 8.99 | 9.15 | 8.94 | 9.01 | 9.01 | +0.01 (+0.11%) | 4,775,600 |
| 14 Jun 2022 | CNY | 9.01 | 9.1 | 8.77 | 9 | 9 | -0.05 (-0.55%) | 4,891,700 |
| 13 Jun 2022 | CNY | 9 | 9.18 | 8.95 | 9.05 | 9.05 | -0.01 (-0.11%) | 4,485,300 |
| 10 Jun 2022 | CNY | 9.02 | 9.12 | 8.88 | 9.06 | 9.06 | +0.04 (+0.44%) | 4,093,018 |
| 9 Jun 2022 | CNY | 9.14 | 9.28 | 8.97 | 9.02 | 9.02 | -0.12 (-1.31%) | 4,842,114 |
| 8 Jun 2022 | CNY | 9.32 | 9.36 | 8.92 | 9.14 | 9.14 | -0.06 (-0.65%) | 4,864,314 |
| 7 Jun 2022 | CNY | 9.43 | 9.47 | 9.1 | 9.2 | 9.2 | -0.23 (-2.44%) | 5,303,200 |
| 6 Jun 2022 | CNY | 9.36 | 9.48 | 9.33 | 9.43 | 9.43 | -0.05 (-0.53%) | 4,725,400 |
| 2 Jun 2022 | CNY | 9.63 | 9.75 | 9.34 | 9.48 | 9.48 | -0.13 (-1.35%) | 6,465,103 |
| 1 Jun 2022 | CNY | 9.63 | 9.75 | 9.48 | 9.61 | 9.61 | -0.08 (-0.83%) | 8,154,905 |
| 31 May 2022 | CNY | 9.28 | 9.96 | 9.28 | 9.69 | 9.69 | +0.38 (+4.08%) | 12,295,830 |
| 30 May 2022 | CNY | 9.28 | 9.5 | 9.26 | 9.31 | 9.31 | +0.01 (+0.11%) | 6,483,000 |
| 27 May 2022 | CNY | 9.44 | 9.46 | 9.15 | 9.3 | 9.3 | -0.17 (-1.80%) | 8,103,900 |
| 26 May 2022 | CNY | 9.44 | 9.61 | 9.32 | 9.47 | 9.47 | -0.01 (-0.11%) | 9,343,000 |
| 25 May 2022 | CNY | 9.37 | 9.73 | 9.19 | 9.48 | 9.48 | +0.16 (+1.72%) | 14,496,605 |
| 24 May 2022 | CNY | 9.25 | 9.96 | 9.15 | 9.32 | 9.32 | -0.16 (-1.69%) | 17,939,210 |
| 23 May 2022 | CNY | 8.85 | 9.61 | 8.79 | 9.48 | 9.48 | +0.63 (+7.12%) | 15,759,552 |
