| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 12.07 | 12.08 | 11.6 | 11.73 | 11.73 | -0.34 (-2.82%) | 2,296,800 |
| 8 Jul 2022 | CNY | 12.06 | 12.33 | 11.89 | 12.07 | 12.07 | +0.1 (+0.84%) | 3,043,700 |
| 7 Jul 2022 | CNY | 11.87 | 12.03 | 11.79 | 11.97 | 11.97 | +0.11 (+0.93%) | 2,167,600 |
| 6 Jul 2022 | CNY | 11.8 | 12.14 | 11.55 | 11.86 | 11.86 | +0.09 (+0.76%) | 3,399,388 |
| 5 Jul 2022 | CNY | 11.94 | 12.08 | 11.65 | 11.77 | 11.77 | -0.21 (-1.75%) | 2,517,368 |
| 4 Jul 2022 | CNY | 12.21 | 12.25 | 11.91 | 11.98 | 11.98 | -0.16 (-1.32%) | 3,319,400 |
| 1 Jul 2022 | CNY | 12.18 | 12.71 | 12.14 | 12.14 | 12.14 | -0.16 (-1.30%) | 4,057,300 |
| 30 Jun 2022 | CNY | 12.58 | 12.64 | 12.21 | 12.3 | 12.3 | -0.28 (-2.23%) | 6,694,940 |
| 29 Jun 2022 | CNY | 12.5 | 13.36 | 12.3 | 12.58 | 12.58 | +0.38 (+3.11%) | 13,221,177 |
| 28 Jun 2022 | CNY | 11.79 | 12.25 | 11.67 | 12.2 | 12.2 | +0.43 (+3.65%) | 4,478,684 |
| 27 Jun 2022 | CNY | 11.72 | 11.88 | 11.65 | 11.77 | 11.77 | +0.03 (+0.26%) | 2,562,100 |
| 24 Jun 2022 | CNY | 11.52 | 11.82 | 11.51 | 11.74 | 11.74 | +0.22 (+1.91%) | 3,430,900 |
| 23 Jun 2022 | CNY | 11.27 | 11.55 | 11.1 | 11.52 | 11.52 | +0.22 (+1.95%) | 3,136,500 |
| 22 Jun 2022 | CNY | 11.63 | 11.66 | 11.28 | 11.3 | 11.3 | -0.32 (-2.75%) | 2,896,720 |
| 21 Jun 2022 | CNY | 11.4 | 11.88 | 11.34 | 11.62 | 11.62 | +0.18 (+1.57%) | 4,207,393 |
| 20 Jun 2022 | CNY | 11.32 | 11.55 | 11.32 | 11.44 | 11.44 | +0.12 (+1.06%) | 1,806,800 |
| 17 Jun 2022 | CNY | 11.21 | 11.4 | 11.15 | 11.32 | 11.32 | 0.0 (0.0%) | 1,960,300 |
| 16 Jun 2022 | CNY | 11.13 | 11.5 | 11.13 | 11.32 | 11.32 | +0.19 (+1.71%) | 2,770,000 |
| 15 Jun 2022 | CNY | 11.25 | 11.44 | 11.1 | 11.13 | 11.13 | -0.1 (-0.89%) | 2,608,020 |
| 14 Jun 2022 | CNY | 11.15 | 11.23 | 10.78 | 11.23 | 11.23 | +0.07 (+0.63%) | 2,320,000 |
| 13 Jun 2022 | CNY | 11.05 | 11.22 | 10.91 | 11.16 | 11.16 | +0.11 (+1.00%) | 1,886,300 |
| 10 Jun 2022 | CNY | 10.81 | 11.17 | 10.81 | 11.05 | 11.05 | +0.13 (+1.19%) | 1,810,900 |
| 9 Jun 2022 | CNY | 11.24 | 11.33 | 10.86 | 10.92 | 10.92 | -0.33 (-2.93%) | 1,876,100 |
| 8 Jun 2022 | CNY | 11.25 | 11.43 | 11.04 | 11.25 | 11.25 | -0.05 (-0.44%) | 2,003,960 |
| 7 Jun 2022 | CNY | 11.54 | 11.65 | 11.22 | 11.3 | 11.3 | -0.18 (-1.57%) | 3,378,280 |
| 6 Jun 2022 | CNY | 11.28 | 11.93 | 11.2 | 11.48 | 11.48 | +0.33 (+2.96%) | 5,956,537 |
| 2 Jun 2022 | CNY | 10.96 | 11.29 | 10.87 | 11.15 | 11.15 | +0.15 (+1.36%) | 3,149,500 |
| 1 Jun 2022 | CNY | 11.52 | 11.59 | 10.92 | 11 | 11 | -0.06 (-0.54%) | 3,324,300 |
| 31 May 2022 | CNY | 10.82 | 11.07 | 10.51 | 11.06 | 11.06 | +0.24 (+2.22%) | 2,429,400 |
| 30 May 2022 | CNY | 10.85 | 10.95 | 10.77 | 10.82 | 10.82 | +0.04 (+0.37%) | 1,623,760 |
