| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 10.38 | 10.55 | 10.13 | 10.2 | 10.2 | -0.23 (-2.21%) | 11,476,950 |
| 5 Jul 2022 | CNY | 10.5 | 10.75 | 10.31 | 10.43 | 10.43 | -0.14 (-1.32%) | 14,101,346 |
| 4 Jul 2022 | CNY | 10.82 | 11.07 | 10.51 | 10.57 | 10.57 | +0.05 (+0.48%) | 18,082,107 |
| 1 Jul 2022 | CNY | 10.5 | 10.69 | 10.45 | 10.52 | 10.52 | 0.0 (0.0%) | 9,352,797 |
| 30 Jun 2022 | CNY | 10.64 | 10.75 | 10.45 | 10.52 | 10.52 | -0.02 (-0.19%) | 13,348,474 |
| 29 Jun 2022 | CNY | 10.56 | 10.9 | 10.46 | 10.54 | 10.54 | -0.09 (-0.85%) | 17,315,731 |
| 28 Jun 2022 | CNY | 10.45 | 10.7 | 10.29 | 10.63 | 10.63 | +0.18 (+1.72%) | 10,615,218 |
| 27 Jun 2022 | CNY | 10.4 | 10.52 | 10.32 | 10.45 | 10.45 | +0.05 (+0.48%) | 10,453,876 |
| 24 Jun 2022 | CNY | 10.5 | 10.54 | 10.33 | 10.4 | 10.4 | -0.03 (-0.29%) | 10,169,765 |
| 23 Jun 2022 | CNY | 10.29 | 10.45 | 10.16 | 10.43 | 10.43 | +0.24 (+2.36%) | 7,950,686 |
| 22 Jun 2022 | CNY | 10.57 | 10.68 | 10.17 | 10.19 | 10.19 | -0.43 (-4.05%) | 11,754,907 |
| 21 Jun 2022 | CNY | 10.86 | 10.89 | 10.5 | 10.62 | 10.62 | -0.22 (-2.03%) | 13,728,451 |
| 20 Jun 2022 | CNY | 10.47 | 11.02 | 10.2 | 10.84 | 10.84 | +0.55 (+5.34%) | 27,590,069 |
| 17 Jun 2022 | CNY | 10.2 | 10.34 | 10.02 | 10.29 | 10.29 | -0.03 (-0.29%) | 10,473,253 |
| 16 Jun 2022 | CNY | 10.22 | 10.46 | 10.22 | 10.32 | 10.32 | +0.02 (+0.19%) | 8,847,443 |
| 15 Jun 2022 | CNY | 10.35 | 10.54 | 10.26 | 10.3 | 10.3 | -0.01 (-0.10%) | 15,365,476 |
| 14 Jun 2022 | CNY | 10.45 | 10.5 | 9.91 | 10.31 | 10.31 | -0.2 (-1.90%) | 18,229,752 |
| 13 Jun 2022 | CNY | 10.1 | 10.74 | 10.07 | 10.51 | 10.51 | +0.33 (+3.24%) | 20,557,284 |
| 10 Jun 2022 | CNY | 10 | 10.25 | 9.95 | 10.18 | 10.18 | +0.12 (+1.19%) | 15,577,023 |
| 9 Jun 2022 | CNY | 10.38 | 10.4 | 9.99 | 10.06 | 10.06 | -0.28 (-2.71%) | 11,812,528 |
| 8 Jun 2022 | CNY | 10.59 | 10.73 | 10.13 | 10.34 | 10.34 | -0.3 (-2.82%) | 19,290,428 |
| 7 Jun 2022 | CNY | 10.72 | 10.9 | 10.47 | 10.64 | 10.64 | -0.18 (-1.66%) | 17,014,712 |
| 6 Jun 2022 | CNY | 10.08 | 10.89 | 10.08 | 10.82 | 10.82 | +0.91 (+9.18%) | 29,604,435 |
| 2 Jun 2022 | CNY | 9.72 | 9.95 | 9.64 | 9.91 | 9.91 | +0.13 (+1.33%) | 8,816,245 |
| 1 Jun 2022 | CNY | 9.73 | 9.98 | 9.7 | 9.78 | 9.78 | +0.01 (+0.10%) | 12,722,145 |
| 31 May 2022 | CNY | 9.62 | 9.86 | 9.49 | 9.77 | 9.77 | +0.15 (+1.56%) | 11,964,612 |
| 30 May 2022 | CNY | 9.37 | 9.64 | 9.28 | 9.62 | 9.62 | +0.26 (+2.78%) | 10,314,409 |
| 27 May 2022 | CNY | 9.49 | 9.58 | 9.31 | 9.36 | 9.36 | -0.11 (-1.16%) | 9,521,900 |
| 26 May 2022 | CNY | 9.44 | 9.59 | 9.21 | 9.47 | 9.47 | +0.06 (+0.64%) | 8,915,355 |
| 25 May 2022 | CNY | 9.26 | 9.54 | 9.26 | 9.41 | 9.41 | +0.16 (+1.73%) | 8,412,656 |
