| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 10.64 | 10.8 | 10.34 | 10.36 | 10.36 | -0.29 (-2.72%) | 4,431,048 |
| 11 Jul 2022 | CNY | 10.53 | 10.79 | 10.17 | 10.65 | 10.65 | +0.07 (+0.66%) | 6,679,100 |
| 8 Jul 2022 | CNY | 10.8 | 10.92 | 10.55 | 10.58 | 10.58 | -0.11 (-1.03%) | 4,902,189 |
| 7 Jul 2022 | CNY | 10.48 | 10.82 | 10.38 | 10.69 | 10.69 | +0.23 (+2.20%) | 5,283,058 |
| 6 Jul 2022 | CNY | 10.59 | 10.59 | 10.35 | 10.46 | 10.46 | -0.14 (-1.32%) | 4,021,284 |
| 5 Jul 2022 | CNY | 10.53 | 10.66 | 10.33 | 10.6 | 10.6 | +0.07 (+0.66%) | 5,629,582 |
| 4 Jul 2022 | CNY | 10.72 | 10.74 | 10.45 | 10.53 | 10.53 | -0.13 (-1.22%) | 4,171,943 |
| 1 Jul 2022 | CNY | 10.82 | 10.88 | 10.64 | 10.66 | 10.66 | -0.16 (-1.48%) | 4,531,244 |
| 30 Jun 2022 | CNY | 10.51 | 10.86 | 10.4 | 10.82 | 10.82 | +0.4 (+3.84%) | 7,066,380 |
| 29 Jun 2022 | CNY | 10.85 | 11.04 | 10.4 | 10.42 | 10.42 | -0.43 (-3.96%) | 7,041,190 |
| 28 Jun 2022 | CNY | 10.72 | 10.95 | 10.62 | 10.85 | 10.85 | +0.1 (+0.93%) | 7,255,438 |
| 27 Jun 2022 | CNY | 10.39 | 10.95 | 10.39 | 10.75 | 10.75 | +0.37 (+3.56%) | 10,816,453 |
| 24 Jun 2022 | CNY | 10.44 | 10.48 | 10.33 | 10.38 | 10.38 | -0.01 (-0.10%) | 6,135,108 |
| 23 Jun 2022 | CNY | 10.18 | 10.41 | 10.13 | 10.39 | 10.39 | +0.22 (+2.16%) | 5,308,428 |
| 22 Jun 2022 | CNY | 10.25 | 10.51 | 10.14 | 10.17 | 10.17 | -0.1 (-0.97%) | 5,705,349 |
| 21 Jun 2022 | CNY | 10.43 | 10.54 | 10.14 | 10.27 | 10.27 | -0.03 (-0.29%) | 6,356,399 |
| 20 Jun 2022 | CNY | 10.02 | 10.48 | 9.98 | 10.3 | 10.3 | +0.33 (+3.31%) | 9,010,313 |
| 17 Jun 2022 | CNY | 9.84 | 10.05 | 9.78 | 9.97 | 9.97 | +0.09 (+0.91%) | 4,943,200 |
| 16 Jun 2022 | CNY | 9.95 | 10.04 | 9.8 | 9.88 | 9.88 | -0.12 (-1.20%) | 5,523,860 |
| 15 Jun 2022 | CNY | 10.22 | 10.29 | 9.93 | 10 | 10 | -0.35 (-3.38%) | 10,892,630 |
| 14 Jun 2022 | CNY | 10.02 | 10.49 | 9.83 | 10.35 | 10.35 | +0.2 (+1.97%) | 10,363,623 |
| 13 Jun 2022 | CNY | 9.72 | 10.35 | 9.68 | 10.15 | 10.15 | +0.41 (+4.21%) | 8,368,311 |
| 10 Jun 2022 | CNY | 9.4 | 9.78 | 9.4 | 9.74 | 9.74 | +0.28 (+2.96%) | 3,355,784 |
| 9 Jun 2022 | CNY | 9.94 | 9.94 | 9.4 | 9.46 | 9.46 | -0.4 (-4.06%) | 4,214,930 |
| 8 Jun 2022 | CNY | 9.92 | 9.98 | 9.65 | 9.86 | 9.86 | -0.05 (-0.50%) | 3,587,992 |
| 7 Jun 2022 | CNY | 10.06 | 10.09 | 9.8 | 9.91 | 9.91 | -0.14 (-1.39%) | 3,442,218 |
| 6 Jun 2022 | CNY | 10.05 | 10.19 | 9.99 | 10.05 | 10.05 | +0.01 (+0.10%) | 5,734,700 |
| 2 Jun 2022 | CNY | 9.88 | 10.1 | 9.8 | 10.04 | 10.04 | +0.14 (+1.41%) | 3,763,736 |
| 1 Jun 2022 | CNY | 9.62 | 9.95 | 9.57 | 9.9 | 9.9 | +0.2 (+2.06%) | 4,547,637 |
| 31 May 2022 | CNY | 9.6 | 9.85 | 9.52 | 9.7 | 9.7 | +0.18 (+1.89%) | 3,771,006 |
