| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 11.56 | 11.78 | 11.09 | 11.1 | 11.1 | -0.52 (-4.48%) | 1,408,600 |
| 11 Jul 2022 | CNY | 11.48 | 11.75 | 11.24 | 11.62 | 11.62 | +0.14 (+1.22%) | 1,541,019 |
| 8 Jul 2022 | CNY | 11.58 | 11.67 | 11.46 | 11.48 | 11.48 | +0.08 (+0.70%) | 835,600 |
| 7 Jul 2022 | CNY | 11.15 | 11.55 | 11.15 | 11.4 | 11.4 | +0.22 (+1.97%) | 1,068,758 |
| 6 Jul 2022 | CNY | 11.27 | 11.4 | 11.06 | 11.18 | 11.18 | -0.09 (-0.80%) | 946,460 |
| 5 Jul 2022 | CNY | 11.52 | 11.65 | 11.2 | 11.27 | 11.27 | -0.09 (-0.79%) | 1,532,880 |
| 4 Jul 2022 | CNY | 11.49 | 11.55 | 11.25 | 11.36 | 11.36 | -0.07 (-0.61%) | 1,062,760 |
| 1 Jul 2022 | CNY | 11.46 | 11.66 | 11.35 | 11.43 | 11.43 | -0.03 (-0.26%) | 747,280 |
| 30 Jun 2022 | CNY | 11.53 | 11.72 | 11.41 | 11.46 | 11.46 | -0.07 (-0.61%) | 768,820 |
| 29 Jun 2022 | CNY | 11.92 | 12.04 | 11.52 | 11.53 | 11.53 | -0.39 (-3.27%) | 1,603,700 |
| 28 Jun 2022 | CNY | 11.76 | 11.96 | 11.66 | 11.92 | 11.92 | +0.16 (+1.36%) | 1,203,840 |
| 27 Jun 2022 | CNY | 11.66 | 11.9 | 11.56 | 11.76 | 11.76 | +0.1 (+0.86%) | 1,259,620 |
| 24 Jun 2022 | CNY | 11.55 | 11.81 | 11.52 | 11.66 | 11.66 | +0.11 (+0.95%) | 1,085,040 |
| 23 Jun 2022 | CNY | 11.25 | 11.6 | 11.22 | 11.55 | 11.55 | +0.22 (+1.94%) | 1,627,160 |
| 22 Jun 2022 | CNY | 11.42 | 11.51 | 11.2 | 11.33 | 11.33 | -0.07 (-0.61%) | 1,796,400 |
| 21 Jun 2022 | CNY | 11.42 | 11.7 | 11.23 | 11.4 | 11.4 | +0.05 (+0.44%) | 1,616,600 |
| 20 Jun 2022 | CNY | 11.11 | 11.43 | 11.1 | 11.35 | 11.35 | +0.18 (+1.61%) | 1,580,399 |
| 17 Jun 2022 | CNY | 11 | 11.2 | 10.9 | 11.17 | 11.17 | +0.11 (+0.99%) | 1,704,213 |
| 16 Jun 2022 | CNY | 10.98 | 11.23 | 10.91 | 11.06 | 11.06 | +0.06 (+0.55%) | 1,354,740 |
| 15 Jun 2022 | CNY | 11.15 | 11.29 | 10.89 | 11 | 11 | -0.15 (-1.35%) | 1,302,600 |
| 14 Jun 2022 | CNY | 11.22 | 11.22 | 10.88 | 11.15 | 11.15 | -0.09 (-0.80%) | 1,699,540 |
| 13 Jun 2022 | CNY | 11.03 | 11.25 | 11.01 | 11.24 | 11.24 | +0.16 (+1.44%) | 1,533,519 |
| 10 Jun 2022 | CNY | 10.75 | 11.2 | 10.72 | 11.08 | 11.08 | +0.22 (+2.03%) | 1,511,014 |
| 9 Jun 2022 | CNY | 10.9 | 11.04 | 10.79 | 10.86 | 10.86 | -0.17 (-1.54%) | 1,485,800 |
| 8 Jun 2022 | CNY | 10.94 | 11.05 | 10.73 | 11.03 | 11.03 | 0.0 (0.0%) | 1,478,920 |
| 7 Jun 2022 | CNY | 11.14 | 11.2 | 10.81 | 11.03 | 11.03 | -0.12 (-1.08%) | 1,775,340 |
| 6 Jun 2022 | CNY | 11 | 11.25 | 10.88 | 11.15 | 11.15 | +0.15 (+1.36%) | 2,015,097 |
| 2 Jun 2022 | CNY | 10.75 | 11.08 | 10.5 | 11 | 11 | +0.3 (+2.80%) | 2,347,871 |
| 1 Jun 2022 | CNY | 10.48 | 10.74 | 10.4 | 10.7 | 10.7 | +0.21 (+2.00%) | 1,544,420 |
| 31 May 2022 | CNY | 10.34 | 10.56 | 10.21 | 10.49 | 10.49 | +0.15 (+1.45%) | 1,613,120 |
