| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 11.14 | 11.18 | 10.88 | 10.9 | 10.9 | -0.28 (-2.50%) | 7,138,818 |
| 11 Jul 2022 | CNY | 11.47 | 11.55 | 11.08 | 11.18 | 11.18 | -0.31 (-2.70%) | 8,237,300 |
| 8 Jul 2022 | CNY | 11.24 | 11.86 | 11.22 | 11.49 | 11.49 | +0.3 (+2.68%) | 11,647,715 |
| 7 Jul 2022 | CNY | 11.32 | 11.37 | 11.15 | 11.19 | 11.19 | -0.04 (-0.36%) | 5,398,482 |
| 6 Jul 2022 | CNY | 11.4 | 11.57 | 11.16 | 11.23 | 11.23 | -0.17 (-1.49%) | 6,846,296 |
| 5 Jul 2022 | CNY | 11.72 | 11.95 | 11.26 | 11.4 | 11.4 | -0.33 (-2.81%) | 11,989,405 |
| 4 Jul 2022 | CNY | 11.86 | 11.86 | 11.51 | 11.73 | 11.73 | -0.14 (-1.18%) | 10,284,171 |
| 1 Jul 2022 | CNY | 11.71 | 12.23 | 11.55 | 11.87 | 11.87 | +0.23 (+1.98%) | 13,562,650 |
| 30 Jun 2022 | CNY | 11.64 | 11.79 | 11.57 | 11.64 | 11.64 | -0.03 (-0.26%) | 6,850,740 |
| 29 Jun 2022 | CNY | 11.89 | 11.94 | 11.62 | 11.67 | 11.67 | -0.26 (-2.18%) | 8,855,507 |
| 28 Jun 2022 | CNY | 11.75 | 11.94 | 11.48 | 11.93 | 11.93 | +0.17 (+1.45%) | 7,897,319 |
| 27 Jun 2022 | CNY | 11.88 | 11.94 | 11.66 | 11.76 | 11.76 | -0.03 (-0.25%) | 8,225,445 |
| 24 Jun 2022 | CNY | 11.67 | 11.97 | 11.63 | 11.79 | 11.79 | +0.17 (+1.46%) | 7,961,534 |
| 23 Jun 2022 | CNY | 11.64 | 11.67 | 11.29 | 11.62 | 11.62 | +0.11 (+0.96%) | 6,555,234 |
| 22 Jun 2022 | CNY | 12.02 | 12.05 | 11.48 | 11.51 | 11.51 | -0.4 (-3.36%) | 9,965,000 |
| 21 Jun 2022 | CNY | 11.95 | 11.98 | 11.76 | 11.91 | 11.91 | -0.04 (-0.33%) | 7,454,100 |
| 20 Jun 2022 | CNY | 11.8 | 11.96 | 11.75 | 11.95 | 11.95 | +0.19 (+1.62%) | 5,726,000 |
| 17 Jun 2022 | CNY | 11.9 | 11.93 | 11.56 | 11.76 | 11.76 | -0.17 (-1.42%) | 7,206,700 |
| 16 Jun 2022 | CNY | 11.64 | 12.07 | 11.55 | 11.93 | 11.93 | +0.34 (+2.93%) | 10,795,600 |
| 15 Jun 2022 | CNY | 11.53 | 11.77 | 11.48 | 11.59 | 11.59 | +0.2 (+1.76%) | 10,316,400 |
| 14 Jun 2022 | CNY | 11.61 | 11.61 | 11 | 11.39 | 11.39 | -0.22 (-1.89%) | 8,541,200 |
| 13 Jun 2022 | CNY | 11.42 | 11.63 | 11.38 | 11.61 | 11.61 | +0.13 (+1.13%) | 5,229,100 |
| 10 Jun 2022 | CNY | 11.32 | 11.51 | 11.26 | 11.48 | 11.48 | +0.13 (+1.15%) | 4,846,200 |
| 9 Jun 2022 | CNY | 11.6 | 11.6 | 11.28 | 11.35 | 11.35 | -0.26 (-2.24%) | 5,529,200 |
| 8 Jun 2022 | CNY | 11.66 | 11.82 | 11.41 | 11.61 | 11.61 | -0.04 (-0.34%) | 7,200,800 |
| 7 Jun 2022 | CNY | 11.8 | 11.94 | 11.58 | 11.65 | 11.65 | -0.12 (-1.02%) | 5,889,000 |
| 6 Jun 2022 | CNY | 11.53 | 11.83 | 11.5 | 11.77 | 11.77 | +0.23 (+1.99%) | 8,127,252 |
| 2 Jun 2022 | CNY | 11.3 | 11.55 | 11.13 | 11.54 | 11.54 | +0.22 (+1.94%) | 7,431,206 |
| 1 Jun 2022 | CNY | 11.38 | 11.51 | 11.25 | 11.32 | 11.32 | +0.06 (+0.53%) | 6,337,200 |
| 31 May 2022 | CNY | 11.28 | 11.29 | 10.97 | 11.26 | 11.26 | 0.0 (0.0%) | 6,245,600 |
