| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 10.03 | 10.42 | 9.86 | 9.98 | 9.98 | -0.15 (-1.48%) | 14,875,773 |
| 11 Jul 2022 | CNY | 10.65 | 10.65 | 9.9 | 10.13 | 10.13 | +0.47 (+4.87%) | 23,002,161 |
| 8 Jul 2022 | CNY | 9.31 | 9.68 | 9.31 | 9.66 | 9.66 | +0.24 (+2.55%) | 10,034,961 |
| 7 Jul 2022 | CNY | 9.56 | 9.77 | 9.34 | 9.42 | 9.42 | -0.47 (-4.75%) | 13,826,090 |
| 6 Jul 2022 | CNY | 9.43 | 10.19 | 9.31 | 9.89 | 9.89 | +0.36 (+3.78%) | 19,482,945 |
| 5 Jul 2022 | CNY | 9.89 | 10.58 | 9.5 | 9.53 | 9.53 | +0.31 (+3.36%) | 17,945,285 |
| 4 Jul 2022 | CNY | 9.18 | 9.3 | 9.15 | 9.22 | 9.22 | -0.06 (-0.65%) | 2,183,900 |
| 1 Jul 2022 | CNY | 9.19 | 9.3 | 9.14 | 9.28 | 9.28 | +0.1 (+1.09%) | 1,896,925 |
| 30 Jun 2022 | CNY | 9.18 | 9.35 | 9.16 | 9.18 | 9.18 | +0.07 (+0.77%) | 2,711,250 |
| 29 Jun 2022 | CNY | 9.32 | 9.37 | 9.11 | 9.11 | 9.11 | -0.19 (-2.04%) | 3,478,022 |
| 28 Jun 2022 | CNY | 9.22 | 9.34 | 9.18 | 9.3 | 9.3 | +0.09 (+0.98%) | 3,741,100 |
| 27 Jun 2022 | CNY | 9.38 | 9.4 | 9.18 | 9.21 | 9.21 | -0.16 (-1.71%) | 2,933,550 |
| 24 Jun 2022 | CNY | 9.2 | 9.45 | 9.12 | 9.37 | 9.37 | +0.19 (+2.07%) | 4,725,725 |
| 23 Jun 2022 | CNY | 8.99 | 9.18 | 8.96 | 9.18 | 9.18 | +0.16 (+1.77%) | 3,058,372 |
| 22 Jun 2022 | CNY | 9.18 | 9.18 | 8.94 | 9.02 | 9.02 | -0.11 (-1.20%) | 3,094,325 |
| 21 Jun 2022 | CNY | 9.15 | 9.22 | 9.03 | 9.13 | 9.13 | -0.04 (-0.44%) | 3,297,775 |
| 20 Jun 2022 | CNY | 9.22 | 9.3 | 9.09 | 9.17 | 9.17 | +0.01 (+0.11%) | 3,717,950 |
| 17 Jun 2022 | CNY | 9.2 | 9.23 | 9.06 | 9.16 | 9.16 | -0.12 (-1.29%) | 3,224,625 |
| 16 Jun 2022 | CNY | 9.08 | 9.35 | 9.03 | 9.28 | 9.28 | +0.15 (+1.64%) | 5,133,375 |
| 15 Jun 2022 | CNY | 9.11 | 9.16 | 8.97 | 9.13 | 9.13 | +0.12 (+1.33%) | 4,543,262 |
| 14 Jun 2022 | CNY | 8.96 | 9.02 | 8.82 | 9.01 | 9.01 | -0.01 (-0.11%) | 2,863,309 |
| 13 Jun 2022 | CNY | 8.9 | 9.03 | 8.86 | 9.02 | 9.02 | +0.07 (+0.78%) | 3,173,175 |
| 10 Jun 2022 | CNY | 8.8 | 9.04 | 8.67 | 8.95 | 8.95 | +0.08 (+0.90%) | 3,697,000 |
| 9 Jun 2022 | CNY | 8.93 | 8.94 | 8.78 | 8.87 | 8.87 | -0.02 (-0.22%) | 2,465,500 |
| 8 Jun 2022 | CNY | 8.89 | 8.94 | 8.68 | 8.89 | 8.89 | -0.01 (-0.11%) | 3,119,200 |
| 7 Jun 2022 | CNY | 9.05 | 9.09 | 8.85 | 8.9 | 8.9 | -0.15 (-1.66%) | 3,278,200 |
| 6 Jun 2022 | CNY | 8.77 | 9.18 | 8.77 | 9.05 | 9.05 | +0.28 (+3.19%) | 6,622,325 |
| 2 Jun 2022 | CNY | 8.76 | 8.77 | 8.52 | 8.77 | 8.77 | +0.13 (+1.50%) | 3,517,625 |
| 1 Jun 2022 | CNY | 8.63 | 8.78 | 8.57 | 8.64 | 8.64 | +0.01 (+0.12%) | 2,850,400 |
| 31 May 2022 | CNY | 8.6 | 8.65 | 8.46 | 8.63 | 8.63 | +0.05 (+0.58%) | 2,735,162 |
