| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 10.32 | 10.55 | 10.32 | 10.53 | 10.53 | +0.17 (+1.64%) | 2,252,890 |
| 18 Jul 2022 | CNY | 10.25 | 10.38 | 10.1 | 10.36 | 10.36 | +0.25 (+2.47%) | 1,765,545 |
| 15 Jul 2022 | CNY | 10.34 | 10.47 | 10.1 | 10.11 | 10.11 | -0.32 (-3.07%) | 1,992,233 |
| 14 Jul 2022 | CNY | 10.03 | 10.6 | 9.97 | 10.43 | 10.43 | +0.46 (+4.61%) | 3,496,062 |
| 13 Jul 2022 | CNY | 9.95 | 10.02 | 9.86 | 9.97 | 9.97 | +0.1 (+1.01%) | 1,589,021 |
| 12 Jul 2022 | CNY | 10.08 | 10.08 | 9.86 | 9.87 | 9.87 | -0.21 (-2.08%) | 1,672,393 |
| 11 Jul 2022 | CNY | 10.34 | 10.34 | 10 | 10.08 | 10.08 | -0.26 (-2.51%) | 1,950,713 |
| 8 Jul 2022 | CNY | 10.58 | 10.6 | 10.3 | 10.34 | 10.34 | -0.08 (-0.77%) | 1,443,198 |
| 7 Jul 2022 | CNY | 10.37 | 10.54 | 10.28 | 10.42 | 10.42 | +0.14 (+1.36%) | 1,473,976 |
| 6 Jul 2022 | CNY | 10.49 | 10.49 | 10.22 | 10.28 | 10.28 | -0.12 (-1.15%) | 1,371,890 |
| 5 Jul 2022 | CNY | 10.75 | 10.77 | 10.28 | 10.4 | 10.4 | -0.3 (-2.80%) | 2,423,200 |
| 4 Jul 2022 | CNY | 10.84 | 10.84 | 10.64 | 10.7 | 10.7 | -0.14 (-1.29%) | 2,102,862 |
| 1 Jul 2022 | CNY | 10.81 | 10.99 | 10.74 | 10.84 | 10.84 | +0.02 (+0.18%) | 1,648,379 |
| 30 Jun 2022 | CNY | 10.86 | 11.01 | 10.75 | 10.82 | 10.82 | -0.04 (-0.37%) | 2,088,831 |
| 29 Jun 2022 | CNY | 11.1 | 11.19 | 10.82 | 10.86 | 10.86 | -0.3 (-2.69%) | 3,168,295 |
| 28 Jun 2022 | CNY | 10.94 | 11.27 | 10.81 | 11.16 | 11.16 | +0.24 (+2.20%) | 3,323,930 |
| 27 Jun 2022 | CNY | 10.87 | 10.98 | 10.8 | 10.92 | 10.92 | +0.08 (+0.74%) | 2,562,104 |
| 24 Jun 2022 | CNY | 10.72 | 10.92 | 10.72 | 10.84 | 10.84 | +0.1 (+0.93%) | 2,221,683 |
| 23 Jun 2022 | CNY | 10.54 | 10.76 | 10.53 | 10.74 | 10.74 | +0.22 (+2.09%) | 2,359,378 |
| 22 Jun 2022 | CNY | 10.52 | 10.77 | 10.51 | 10.52 | 10.52 | -0.04 (-0.38%) | 2,490,024 |
| 21 Jun 2022 | CNY | 10.62 | 10.74 | 10.47 | 10.56 | 10.56 | -0.05 (-0.47%) | 2,083,933 |
| 20 Jun 2022 | CNY | 10.36 | 10.67 | 10.36 | 10.61 | 10.61 | +0.25 (+2.41%) | 2,297,158 |
| 17 Jun 2022 | CNY | 10.29 | 10.44 | 10.16 | 10.36 | 10.36 | 0.0 (0.0%) | 1,464,369 |
| 16 Jun 2022 | CNY | 10.19 | 10.43 | 10.12 | 10.36 | 10.36 | +0.17 (+1.67%) | 1,941,783 |
| 15 Jun 2022 | CNY | 10.25 | 10.44 | 10.19 | 10.19 | 10.19 | -0.07 (-0.68%) | 2,077,784 |
| 14 Jun 2022 | CNY | 10.2 | 10.26 | 9.9 | 10.26 | 10.26 | -0.02 (-0.19%) | 2,248,899 |
| 13 Jun 2022 | CNY | 10.14 | 10.45 | 10.14 | 10.28 | 10.28 | -0.03 (-0.29%) | 1,627,010 |
| 10 Jun 2022 | CNY | 10.15 | 10.36 | 10.1 | 10.31 | 10.31 | +0.12 (+1.18%) | 1,338,037 |
| 9 Jun 2022 | CNY | 10.46 | 10.46 | 10.13 | 10.19 | 10.19 | -0.27 (-2.58%) | 1,756,159 |
| 8 Jun 2022 | CNY | 10.63 | 10.79 | 10.25 | 10.46 | 10.46 | -0.33 (-3.06%) | 2,217,232 |
