| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.39 | 8.39 | 8.07 | 8.07 | 8.07 | -0.33 (-3.93%) | 2,278,700 |
| 11 Jul 2022 | CNY | 8.68 | 8.68 | 8.28 | 8.4 | 8.4 | -0.2 (-2.33%) | 2,266,366 |
| 8 Jul 2022 | CNY | 8.41 | 8.66 | 8.38 | 8.6 | 8.6 | +0.22 (+2.63%) | 2,972,766 |
| 7 Jul 2022 | CNY | 8.37 | 8.48 | 8.31 | 8.38 | 8.38 | +0.07 (+0.84%) | 1,760,866 |
| 6 Jul 2022 | CNY | 8.39 | 8.43 | 8.24 | 8.31 | 8.31 | -0.08 (-0.95%) | 1,904,800 |
| 5 Jul 2022 | CNY | 8.53 | 8.59 | 8.25 | 8.39 | 8.39 | -0.1 (-1.18%) | 2,390,100 |
| 4 Jul 2022 | CNY | 8.76 | 8.78 | 8.43 | 8.49 | 8.49 | -0.3 (-3.41%) | 4,129,408 |
| 1 Jul 2022 | CNY | 8.61 | 8.89 | 8.54 | 8.79 | 8.79 | +0.18 (+2.09%) | 3,599,908 |
| 30 Jun 2022 | CNY | 8.67 | 8.76 | 8.56 | 8.61 | 8.61 | -0.06 (-0.69%) | 2,537,200 |
| 29 Jun 2022 | CNY | 9.1 | 9.1 | 8.61 | 8.67 | 8.67 | -0.33 (-3.67%) | 4,372,908 |
| 28 Jun 2022 | CNY | 8.6 | 9.03 | 8.6 | 9 | 9 | +0.4 (+4.65%) | 4,685,400 |
| 27 Jun 2022 | CNY | 8.57 | 8.74 | 8.49 | 8.6 | 8.6 | -0.04 (-0.46%) | 2,485,200 |
| 24 Jun 2022 | CNY | 8.48 | 8.69 | 8.39 | 8.64 | 8.64 | +0.21 (+2.49%) | 3,266,647 |
| 23 Jun 2022 | CNY | 8.26 | 8.51 | 8.18 | 8.43 | 8.43 | +0.22 (+2.68%) | 2,730,640 |
| 22 Jun 2022 | CNY | 8.4 | 8.45 | 8.17 | 8.21 | 8.21 | -0.17 (-2.03%) | 2,198,515 |
| 21 Jun 2022 | CNY | 8.32 | 8.44 | 8.23 | 8.38 | 8.38 | +0.03 (+0.36%) | 2,291,115 |
| 20 Jun 2022 | CNY | 8.23 | 8.44 | 8.2 | 8.35 | 8.35 | +0.12 (+1.46%) | 1,895,600 |
| 17 Jun 2022 | CNY | 8.23 | 8.27 | 8.08 | 8.23 | 8.23 | -0.03 (-0.36%) | 1,925,400 |
| 16 Jun 2022 | CNY | 8.02 | 8.31 | 8.02 | 8.26 | 8.26 | +0.22 (+2.74%) | 2,516,418 |
| 15 Jun 2022 | CNY | 8.1 | 8.29 | 8.02 | 8.04 | 8.04 | -0.02 (-0.25%) | 2,404,710 |
| 14 Jun 2022 | CNY | 8.15 | 8.17 | 7.78 | 8.06 | 8.06 | -0.11 (-1.35%) | 2,659,470 |
| 13 Jun 2022 | CNY | 7.97 | 8.19 | 7.97 | 8.17 | 8.17 | +0.1 (+1.24%) | 1,971,200 |
| 10 Jun 2022 | CNY | 7.89 | 8.1 | 7.83 | 8.07 | 8.07 | +0.17 (+2.15%) | 2,393,793 |
| 9 Jun 2022 | CNY | 8.14 | 8.21 | 7.86 | 7.9 | 7.9 | -0.32 (-3.89%) | 2,271,000 |
| 8 Jun 2022 | CNY | 8.35 | 8.41 | 8.08 | 8.22 | 8.22 | -0.13 (-1.56%) | 1,833,200 |
| 7 Jun 2022 | CNY | 8.55 | 8.62 | 8.27 | 8.35 | 8.35 | -0.2 (-2.34%) | 2,130,300 |
| 6 Jun 2022 | CNY | 8.33 | 8.57 | 8.23 | 8.55 | 8.55 | +0.22 (+2.64%) | 2,637,200 |
| 2 Jun 2022 | CNY | 8.24 | 8.35 | 8.06 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,961,634 |
| 1 Jun 2022 | CNY | 8.2 | 8.3 | 8.1 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,845,600 |
| 31 May 2022 | CNY | 8.07 | 8.22 | 7.93 | 8.2 | 8.2 | +0.14 (+1.74%) | 1,979,750 |
