| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.21 | 9.06 | 8.1 | 8.94 | 8.94 | +0.57 (+6.81%) | 27,729,079 |
| 11 Jul 2022 | CNY | 7.98 | 8.46 | 7.78 | 8.37 | 8.37 | +0.34 (+4.23%) | 20,617,951 |
| 8 Jul 2022 | CNY | 7.68 | 8.32 | 7.64 | 8.03 | 8.03 | +0.52 (+6.92%) | 20,405,015 |
| 7 Jul 2022 | CNY | 7.4 | 7.53 | 7.4 | 7.51 | 7.51 | +0.08 (+1.08%) | 2,919,545 |
| 6 Jul 2022 | CNY | 7.46 | 7.59 | 7.36 | 7.43 | 7.43 | -0.07 (-0.93%) | 2,668,700 |
| 5 Jul 2022 | CNY | 7.65 | 7.72 | 7.42 | 7.5 | 7.5 | -0.2 (-2.60%) | 4,457,300 |
| 4 Jul 2022 | CNY | 7.66 | 7.72 | 7.57 | 7.7 | 7.7 | +0.04 (+0.52%) | 2,449,100 |
| 1 Jul 2022 | CNY | 7.74 | 7.78 | 7.6 | 7.66 | 7.66 | -0.05 (-0.65%) | 2,989,045 |
| 30 Jun 2022 | CNY | 7.83 | 7.88 | 7.68 | 7.71 | 7.71 | -0.04 (-0.52%) | 3,324,158 |
| 29 Jun 2022 | CNY | 7.9 | 7.94 | 7.72 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,835,200 |
| 28 Jun 2022 | CNY | 7.74 | 7.92 | 7.66 | 7.9 | 7.9 | +0.15 (+1.94%) | 4,550,100 |
| 27 Jun 2022 | CNY | 7.72 | 7.8 | 7.64 | 7.75 | 7.75 | +0.04 (+0.52%) | 3,555,030 |
| 24 Jun 2022 | CNY | 7.67 | 7.77 | 7.67 | 7.71 | 7.71 | +0.04 (+0.52%) | 3,967,372 |
| 23 Jun 2022 | CNY | 7.52 | 7.75 | 7.48 | 7.67 | 7.67 | +0.1 (+1.32%) | 3,655,400 |
| 22 Jun 2022 | CNY | 7.72 | 7.72 | 7.53 | 7.57 | 7.57 | -0.14 (-1.82%) | 3,724,266 |
| 21 Jun 2022 | CNY | 7.63 | 7.73 | 7.55 | 7.71 | 7.71 | +0.04 (+0.52%) | 4,468,000 |
| 20 Jun 2022 | CNY | 7.48 | 7.75 | 7.46 | 7.67 | 7.67 | +0.16 (+2.13%) | 5,059,366 |
| 17 Jun 2022 | CNY | 7.54 | 7.58 | 7.34 | 7.51 | 7.51 | -0.03 (-0.40%) | 3,405,642 |
| 16 Jun 2022 | CNY | 7.45 | 7.57 | 7.37 | 7.54 | 7.54 | +0.09 (+1.21%) | 3,602,258 |
| 15 Jun 2022 | CNY | 7.49 | 7.62 | 7.44 | 7.45 | 7.45 | 0.0 (0.0%) | 4,491,358 |
| 14 Jun 2022 | CNY | 7.46 | 7.49 | 7.17 | 7.45 | 7.45 | -0.07 (-0.93%) | 3,881,500 |
| 13 Jun 2022 | CNY | 7.43 | 7.58 | 7.41 | 7.52 | 7.52 | +0.02 (+0.27%) | 2,353,100 |
| 10 Jun 2022 | CNY | 7.31 | 7.53 | 7.26 | 7.5 | 7.5 | +0.12 (+1.63%) | 2,450,800 |
| 9 Jun 2022 | CNY | 7.6 | 7.6 | 7.33 | 7.38 | 7.38 | -0.22 (-2.89%) | 2,594,000 |
| 8 Jun 2022 | CNY | 7.66 | 7.7 | 7.39 | 7.6 | 7.6 | -0.03 (-0.39%) | 3,909,100 |
| 7 Jun 2022 | CNY | 7.75 | 7.82 | 7.57 | 7.63 | 7.63 | -0.11 (-1.42%) | 3,187,400 |
| 6 Jun 2022 | CNY | 7.61 | 7.77 | 7.56 | 7.74 | 7.74 | +0.13 (+1.71%) | 3,936,200 |
| 2 Jun 2022 | CNY | 7.49 | 7.64 | 7.39 | 7.61 | 7.61 | +0.12 (+1.60%) | 3,667,100 |
| 1 Jun 2022 | CNY | 7.4 | 7.54 | 7.38 | 7.49 | 7.49 | +0.06 (+0.81%) | 3,359,400 |
| 31 May 2022 | CNY | 7.33 | 7.46 | 7.21 | 7.43 | 7.43 | +0.14 (+1.92%) | 3,594,600 |
