| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 9.89 | 9.95 | 9.5 | 9.63 | 9.63 | -0.27 (-2.73%) | 2,508,306 |
| 4 Jul 2022 | CNY | 9.73 | 9.91 | 9.59 | 9.9 | 9.9 | +0.23 (+2.38%) | 2,667,069 |
| 1 Jul 2022 | CNY | 9.71 | 9.87 | 9.58 | 9.67 | 9.67 | -0.09 (-0.92%) | 2,307,435 |
| 30 Jun 2022 | CNY | 9.91 | 9.98 | 9.72 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,409,092 |
| 29 Jun 2022 | CNY | 10.13 | 10.17 | 9.78 | 9.79 | 9.79 | -0.44 (-4.30%) | 4,560,119 |
| 28 Jun 2022 | CNY | 10.09 | 10.75 | 9.83 | 10.23 | 10.23 | +0.17 (+1.69%) | 8,699,077 |
| 27 Jun 2022 | CNY | 9.61 | 10.06 | 9.61 | 10.06 | 10.06 | +0.46 (+4.79%) | 5,160,501 |
| 24 Jun 2022 | CNY | 9.57 | 9.66 | 9.5 | 9.6 | 9.6 | +0.02 (+0.21%) | 2,163,225 |
| 23 Jun 2022 | CNY | 9.44 | 9.6 | 9.33 | 9.58 | 9.58 | +0.19 (+2.02%) | 2,511,936 |
| 22 Jun 2022 | CNY | 9.69 | 9.79 | 9.39 | 9.39 | 9.39 | -0.34 (-3.49%) | 2,235,323 |
| 21 Jun 2022 | CNY | 9.8 | 9.97 | 9.61 | 9.73 | 9.73 | -0.1 (-1.02%) | 3,569,233 |
| 20 Jun 2022 | CNY | 9.36 | 10.12 | 9.36 | 9.83 | 9.83 | +0.38 (+4.02%) | 5,817,944 |
| 17 Jun 2022 | CNY | 9.35 | 9.58 | 9.1 | 9.45 | 9.45 | 0.0 (0.0%) | 3,979,085 |
| 16 Jun 2022 | CNY | 9.07 | 9.6 | 9.06 | 9.45 | 9.45 | +0.36 (+3.96%) | 5,233,441 |
| 15 Jun 2022 | CNY | 9.13 | 9.4 | 9.06 | 9.09 | 9.09 | -0.1 (-1.09%) | 3,738,693 |
| 14 Jun 2022 | CNY | 9.26 | 9.31 | 8.92 | 9.19 | 9.19 | -0.1 (-1.08%) | 3,703,328 |
| 13 Jun 2022 | CNY | 9.29 | 9.41 | 9.13 | 9.29 | 9.29 | -0.15 (-1.59%) | 4,301,462 |
| 10 Jun 2022 | CNY | 9.58 | 9.7 | 9.31 | 9.44 | 9.44 | -0.3 (-3.08%) | 8,206,683 |
| 9 Jun 2022 | CNY | 9.95 | 11 | 9.72 | 9.74 | 9.74 | +0.32 (+3.40%) | 14,267,518 |
| 8 Jun 2022 | CNY | 8.75 | 9.75 | 8.61 | 9.42 | 9.42 | +0.6 (+6.80%) | 7,563,297 |
| 7 Jun 2022 | CNY | 9 | 9.08 | 8.76 | 8.82 | 8.82 | -0.34 (-3.71%) | 3,719,238 |
| 6 Jun 2022 | CNY | 9.1 | 9.25 | 9.07 | 9.16 | 9.16 | +0.06 (+0.66%) | 1,845,750 |
| 2 Jun 2022 | CNY | 9.02 | 9.12 | 8.89 | 9.1 | 9.1 | +0.03 (+0.33%) | 1,660,589 |
| 1 Jun 2022 | CNY | 8.89 | 9.13 | 8.78 | 9.07 | 9.07 | +0.2 (+2.25%) | 2,163,125 |
| 31 May 2022 | CNY | 8.72 | 8.89 | 8.59 | 8.87 | 8.87 | +0.15 (+1.72%) | 1,713,227 |
| 30 May 2022 | CNY | 8.77 | 8.87 | 8.66 | 8.72 | 8.72 | +0.04 (+0.46%) | 1,244,550 |
| 27 May 2022 | CNY | 8.82 | 8.85 | 8.62 | 8.68 | 8.68 | -0.07 (-0.80%) | 1,456,037 |
| 26 May 2022 | CNY | 8.89 | 8.91 | 8.54 | 8.75 | 8.75 | -0.25 (-2.78%) | 1,927,775 |
| 26 May 2022 |
|
|||||||
| 25 May 2022 | CNY | 8.8867 | 9.04 | 8.8333 | 9 | 9 | +0.133 (+1.50%) | 2,556,207 |
| 24 May 2022 | CNY | 9.1867 | 9.28 | 8.8467 | 8.8667 | 8.8667 | -0.34 (-3.69%) | 2,277,487 |
