| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 9.04 | 9.05 | 8.84 | 8.84 | 8.84 | -0.21 (-2.32%) | 5,037,300 |
| 11 Jul 2022 | CNY | 9.18 | 9.18 | 8.97 | 9.05 | 9.05 | -0.11 (-1.20%) | 4,237,383 |
| 8 Jul 2022 | CNY | 9.05 | 9.29 | 9.04 | 9.16 | 9.16 | +0.12 (+1.33%) | 6,381,581 |
| 7 Jul 2022 | CNY | 9.08 | 9.13 | 9.01 | 9.04 | 9.04 | 0.0 (0.0%) | 4,076,300 |
| 6 Jul 2022 | CNY | 9.21 | 9.22 | 8.96 | 9.04 | 9.04 | -0.17 (-1.85%) | 6,406,222 |
| 5 Jul 2022 | CNY | 9.4 | 9.44 | 9.1 | 9.21 | 9.21 | -0.2 (-2.13%) | 7,606,780 |
| 4 Jul 2022 | CNY | 9.39 | 9.48 | 9.3 | 9.41 | 9.41 | -0.02 (-0.21%) | 5,615,260 |
| 1 Jul 2022 | CNY | 9.5 | 9.55 | 9.34 | 9.43 | 9.43 | -0.14 (-1.46%) | 8,040,214 |
| 30 Jun 2022 | CNY | 9.74 | 9.79 | 9.49 | 9.57 | 9.57 | 0.0 (0.0%) | 12,381,875 |
| 29 Jun 2022 | CNY | 9.52 | 9.86 | 9.41 | 9.57 | 9.57 | +0.09 (+0.95%) | 16,957,054 |
| 28 Jun 2022 | CNY | 9.33 | 9.48 | 9.17 | 9.48 | 9.48 | +0.15 (+1.61%) | 8,737,042 |
| 27 Jun 2022 | CNY | 9.3 | 9.45 | 9.27 | 9.33 | 9.33 | +0.03 (+0.32%) | 7,498,587 |
| 24 Jun 2022 | CNY | 9.24 | 9.37 | 9.24 | 9.3 | 9.3 | +0.02 (+0.22%) | 6,395,500 |
| 23 Jun 2022 | CNY | 9.24 | 9.3 | 9.1 | 9.28 | 9.28 | +0.14 (+1.53%) | 5,299,700 |
| 22 Jun 2022 | CNY | 9.4 | 9.46 | 9.12 | 9.14 | 9.14 | -0.28 (-2.97%) | 7,226,575 |
| 21 Jun 2022 | CNY | 9.3 | 9.6 | 9.26 | 9.42 | 9.42 | +0.13 (+1.40%) | 10,770,102 |
| 20 Jun 2022 | CNY | 9.25 | 9.33 | 9.21 | 9.29 | 9.29 | +0.03 (+0.32%) | 7,550,300 |
| 17 Jun 2022 | CNY | 9.5 | 9.53 | 9.15 | 9.26 | 9.26 | -0.3 (-3.14%) | 12,805,145 |
| 16 Jun 2022 | CNY | 9.19 | 9.87 | 9.15 | 9.56 | 9.56 | +0.32 (+3.46%) | 17,451,139 |
| 15 Jun 2022 | CNY | 9.08 | 9.31 | 9.07 | 9.24 | 9.24 | +0.16 (+1.76%) | 9,513,377 |
| 14 Jun 2022 | CNY | 9.08 | 9.09 | 8.76 | 9.08 | 9.08 | -0.04 (-0.44%) | 7,058,363 |
| 13 Jun 2022 | CNY | 9.06 | 9.16 | 8.97 | 9.12 | 9.12 | +0.04 (+0.44%) | 5,900,440 |
| 10 Jun 2022 | CNY | 8.9 | 9.1 | 8.86 | 9.08 | 9.08 | +0.14 (+1.57%) | 4,884,843 |
| 9 Jun 2022 | CNY | 9.13 | 9.24 | 8.86 | 8.94 | 8.94 | -0.24 (-2.61%) | 7,678,520 |
| 8 Jun 2022 | CNY | 9.31 | 9.38 | 8.95 | 9.18 | 9.18 | -0.17 (-1.82%) | 8,916,740 |
| 7 Jun 2022 | CNY | 9.43 | 9.43 | 9.14 | 9.35 | 9.35 | -0.09 (-0.95%) | 7,672,297 |
| 6 Jun 2022 | CNY | 9.25 | 9.45 | 9.21 | 9.44 | 9.44 | +0.18 (+1.94%) | 8,376,274 |
| 2 Jun 2022 | CNY | 9.35 | 9.36 | 9.12 | 9.26 | 9.26 | -0.15 (-1.59%) | 6,878,602 |
| 1 Jun 2022 | CNY | 9.32 | 9.52 | 9.24 | 9.41 | 9.41 | +0.09 (+0.97%) | 9,591,603 |
| 31 May 2022 | CNY | 9.28 | 9.32 | 9.1 | 9.32 | 9.32 | +0.04 (+0.43%) | 7,294,700 |
