| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 12.69 | 12.31 | 12.6 | 12.42 | 12.42 | -0.32 (-2.51%) | 9,135,580 |
| 30 Jun 2022 | CNY | 13.05 | 12.54 | 12.64 | 12.74 | 12.74 | +0.08 (+0.63%) | 11,640,430 |
| 29 Jun 2022 | CNY | 13.27 | 12.66 | 12.77 | 12.66 | 12.66 | -0.2 (-1.56%) | 18,912,080 |
| 28 Jun 2022 | CNY | 12.94 | 12.25 | 12.3 | 12.86 | 12.86 | +0.46 (+3.71%) | 18,041,110 |
| 27 Jun 2022 | CNY | 12.4 | 12.03 | 12.39 | 12.4 | 12.4 | +0.15 (+1.22%) | 10,850,550 |
| 24 Jun 2022 | CNY | 12.38 | 11.94 | 12.1 | 12.25 | 12.25 | +0.18 (+1.49%) | 15,207,920 |
| 23 Jun 2022 | CNY | 12.36 | 11.42 | 11.42 | 12.07 | 12.07 | +0.64 (+5.60%) | 17,174,300 |
| 22 Jun 2022 | CNY | 11.91 | 11.42 | 11.85 | 11.43 | 11.43 | -0.41 (-3.46%) | 7,320,900 |
| 21 Jun 2022 | CNY | 11.98 | 11.65 | 11.74 | 11.84 | 11.84 | -0.06 (-0.50%) | 9,762,150 |
| 20 Jun 2022 | CNY | 12.04 | 11.36 | 11.44 | 11.9 | 11.9 | +0.54 (+4.75%) | 12,973,700 |
| 17 Jun 2022 | CNY | 11.5 | 11.1 | 11.42 | 11.36 | 11.36 | -0.07 (-0.61%) | 6,785,700 |
| 16 Jun 2022 | CNY | 11.59 | 11.13 | 11.19 | 11.43 | 11.43 | +0.26 (+2.33%) | 8,503,960 |
| 15 Jun 2022 | CNY | 11.57 | 11.11 | 11.26 | 11.17 | 11.17 | -0.01 (-0.09%) | 7,729,880 |
| 14 Jun 2022 | CNY | 11.43 | 10.83 | 11.42 | 11.18 | 11.18 | -0.22 (-1.93%) | 7,867,880 |
| 13 Jun 2022 | CNY | 11.48 | 10.91 | 10.98 | 11.4 | 11.4 | +0.29 (+2.61%) | 7,520,270 |
| 10 Jun 2022 | CNY | 11.18 | 10.83 | 10.83 | 11.11 | 11.11 | +0.17 (+1.55%) | 4,715,640 |
| 9 Jun 2022 | CNY | 11.55 | 10.86 | 11.55 | 10.94 | 10.94 | -0.58 (-5.03%) | 7,926,460 |
| 8 Jun 2022 | CNY | 11.78 | 11.29 | 11.73 | 11.52 | 11.52 | -0.17 (-1.45%) | 5,646,060 |
| 7 Jun 2022 | CNY | 12.07 | 11.53 | 12.01 | 11.69 | 11.69 | -0.3 (-2.50%) | 6,058,530 |
| 6 Jun 2022 | CNY | 12.19 | 11.68 | 11.68 | 11.99 | 11.99 | +0.31 (+2.65%) | 7,543,520 |
| 2 Jun 2022 | CNY | 11.74 | 11.25 | 11.54 | 11.68 | 11.68 | +0.22 (+1.92%) | 6,071,360 |
| 1 Jun 2022 | CNY | 11.55 | 11.28 | 11.4 | 11.46 | 11.46 | +0.16 (+1.42%) | 5,960,560 |
| 31 May 2022 | CNY | 11.31 | 10.58 | 10.88 | 11.3 | 11.3 | +0.43 (+3.96%) | 7,940,920 |
| 30 May 2022 | CNY | 11.07 | 10.7 | 10.9 | 10.87 | 10.87 | -0.03 (-0.28%) | 4,586,570 |
| 27 May 2022 | CNY | 11.22 | 10.79 | 11.11 | 10.9 | 10.9 | -0.14 (-1.27%) | 4,275,020 |
| 26 May 2022 | CNY | 11.2 | 10.73 | 11.1 | 11.04 | 11.04 | -0.01 (-0.09%) | 4,984,180 |
| 25 May 2022 | CNY | 11.13 | 10.88 | 10.94 | 11.05 | 11.05 | +0.11 (+1.01%) | 4,627,760 |
| 24 May 2022 | CNY | 11.79 | 10.92 | 11.64 | 10.94 | 10.94 | -0.74 (-6.34%) | 7,550,220 |
| 23 May 2022 | CNY | 11.68 | 11.47 | 11.49 | 11.68 | 11.68 | +0.16 (+1.39%) | 4,359,050 |
| 20 May 2022 | CNY | 11.65 | 11.32 | 11.52 | 11.52 | 11.52 | +0.04 (+0.35%) | 4,787,200 |
