| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | CNY | 11.98 | 12.05 | 11.93 | 12 | 12 | +0.04 (+0.33%) | 2,197,050 |
| 28 Jun 2022 | CNY | 11.99 | 12.04 | 11.89 | 11.96 | 11.96 | +0.08 (+0.67%) | 2,125,571 |
| 27 Jun 2022 | CNY | 12.07 | 12.1 | 11.84 | 11.88 | 11.88 | -0.05 (-0.42%) | 3,136,814 |
| 24 Jun 2022 | CNY | 11.93 | 12.02 | 11.76 | 11.93 | 11.93 | +0.06 (+0.51%) | 1,943,271 |
| 23 Jun 2022 | CNY | 11.72 | 11.95 | 11.61 | 11.87 | 11.87 | +0.13 (+1.11%) | 2,094,200 |
| 22 Jun 2022 | CNY | 11.78 | 11.87 | 11.58 | 11.74 | 11.74 | -0.05 (-0.42%) | 2,190,068 |
| 21 Jun 2022 | CNY | 11.88 | 11.9 | 11.6 | 11.79 | 11.79 | -0.1 (-0.84%) | 2,086,068 |
| 20 Jun 2022 | CNY | 11.7 | 11.99 | 11.53 | 11.89 | 11.89 | +0.26 (+2.24%) | 2,313,368 |
| 17 Jun 2022 | CNY | 11.72 | 11.79 | 11.4 | 11.63 | 11.63 | -0.09 (-0.77%) | 2,265,500 |
| 16 Jun 2022 | CNY | 11.66 | 11.94 | 11.65 | 11.72 | 11.72 | +0.02 (+0.17%) | 1,996,168 |
| 15 Jun 2022 | CNY | 12.05 | 12.2 | 11.7 | 11.7 | 11.7 | -0.44 (-3.62%) | 6,358,664 |
| 14 Jun 2022 | CNY | 11.9 | 12.18 | 11.74 | 12.14 | 12.14 | +0.11 (+0.91%) | 3,359,400 |
| 13 Jun 2022 | CNY | 11.9 | 12.1 | 11.67 | 12.03 | 12.03 | +0.06 (+0.50%) | 4,146,418 |
| 10 Jun 2022 | CNY | 11.44 | 12.03 | 11.35 | 11.97 | 11.97 | +0.46 (+4.00%) | 4,954,761 |
| 9 Jun 2022 | CNY | 11.95 | 11.95 | 11.32 | 11.51 | 11.51 | -0.39 (-3.28%) | 2,898,072 |
| 8 Jun 2022 | CNY | 11.69 | 11.96 | 11.58 | 11.9 | 11.9 | +0.1 (+0.85%) | 4,763,140 |
| 7 Jun 2022 | CNY | 11.67 | 11.88 | 11.45 | 11.8 | 11.8 | +0.11 (+0.94%) | 4,021,185 |
| 6 Jun 2022 | CNY | 11.49 | 11.76 | 11.38 | 11.69 | 11.69 | +0.2 (+1.74%) | 3,600,300 |
| 2 Jun 2022 | CNY | 11.18 | 11.52 | 11.03 | 11.49 | 11.49 | +0.23 (+2.04%) | 3,431,221 |
| 1 Jun 2022 | CNY | 11.32 | 11.35 | 11.17 | 11.26 | 11.26 | 0.0 (0.0%) | 1,865,450 |
| 31 May 2022 | CNY | 11.27 | 11.3 | 11.1 | 11.26 | 11.26 | -0.01 (-0.09%) | 1,758,550 |
| 30 May 2022 | CNY | 11.15 | 11.4 | 11.08 | 11.27 | 11.27 | +0.12 (+1.08%) | 3,800,350 |
| 27 May 2022 | CNY | 11.15 | 11.23 | 10.92 | 11.15 | 11.15 | 0.0 (0.0%) | 3,180,900 |
| 26 May 2022 | CNY | 11.14 | 11.3 | 10.9 | 11.15 | 11.15 | +0.02 (+0.18%) | 2,950,113 |
| 25 May 2022 | CNY | 10.72 | 11.15 | 10.72 | 11.13 | 11.13 | +0.23 (+2.11%) | 2,448,635 |
| 24 May 2022 | CNY | 11.17 | 11.17 | 10.76 | 10.9 | 10.9 | -0.19 (-1.71%) | 2,188,685 |
| 23 May 2022 | CNY | 10.99 | 11.11 | 10.88 | 11.09 | 11.09 | +0.08 (+0.73%) | 2,550,118 |
| 20 May 2022 | CNY | 11.04 | 11.04 | 10.78 | 11.01 | 11.01 | +0.12 (+1.10%) | 2,593,150 |
| 19 May 2022 | CNY | 10.68 | 10.98 | 10.51 | 10.89 | 10.89 | +0.12 (+1.11%) | 2,637,918 |
| 18 May 2022 | CNY | 10.25 | 10.85 | 10.05 | 10.77 | 10.77 | +0.52 (+5.07%) | 3,137,164 |
