| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 10.55 | 10.73 | 10.42 | 10.58 | 10.58 | +0.02 (+0.19%) | 3,290,306 |
| 13 Jul 2022 | CNY | 10.22 | 10.62 | 10.21 | 10.56 | 10.56 | +0.35 (+3.43%) | 3,977,636 |
| 12 Jul 2022 | CNY | 10.38 | 10.5 | 10.21 | 10.21 | 10.21 | -0.16 (-1.54%) | 2,985,378 |
| 11 Jul 2022 | CNY | 10.51 | 10.55 | 10.3 | 10.37 | 10.37 | -0.22 (-2.08%) | 3,965,309 |
| 8 Jul 2022 | CNY | 10.67 | 10.74 | 10.56 | 10.59 | 10.59 | -0.01 (-0.09%) | 2,491,253 |
| 7 Jul 2022 | CNY | 10.67 | 10.7 | 10.58 | 10.6 | 10.6 | -0.08 (-0.75%) | 3,330,935 |
| 6 Jul 2022 | CNY | 10.69 | 10.8 | 10.51 | 10.68 | 10.68 | -0.04 (-0.37%) | 4,810,299 |
| 5 Jul 2022 | CNY | 10.81 | 10.98 | 10.62 | 10.72 | 10.72 | -0.05 (-0.46%) | 5,904,400 |
| 4 Jul 2022 | CNY | 10.83 | 10.85 | 10.66 | 10.77 | 10.77 | -0.1 (-0.92%) | 3,788,609 |
| 1 Jul 2022 | CNY | 10.93 | 10.99 | 10.79 | 10.87 | 10.87 | -0.04 (-0.37%) | 4,012,674 |
| 30 Jun 2022 | CNY | 10.86 | 11.02 | 10.83 | 10.91 | 10.91 | +0.06 (+0.55%) | 3,351,776 |
| 29 Jun 2022 | CNY | 11.18 | 11.2 | 10.84 | 10.85 | 10.85 | -0.35 (-3.13%) | 7,228,379 |
| 28 Jun 2022 | CNY | 11.06 | 11.22 | 10.9 | 11.2 | 11.2 | +0.16 (+1.45%) | 8,443,578 |
| 27 Jun 2022 | CNY | 11.2 | 11.22 | 11.03 | 11.04 | 11.04 | -0.11 (-0.99%) | 5,206,711 |
| 24 Jun 2022 | CNY | 11.04 | 11.22 | 11 | 11.15 | 11.15 | +0.13 (+1.18%) | 7,784,804 |
| 23 Jun 2022 | CNY | 10.7 | 11.04 | 10.6 | 11.02 | 11.02 | +0.37 (+3.47%) | 6,553,131 |
| 22 Jun 2022 | CNY | 11 | 11.05 | 10.6 | 10.65 | 10.65 | -0.32 (-2.92%) | 5,515,164 |
| 21 Jun 2022 | CNY | 11.16 | 11.22 | 10.82 | 10.97 | 10.97 | -0.19 (-1.70%) | 6,805,730 |
| 20 Jun 2022 | CNY | 11.02 | 11.33 | 11 | 11.16 | 11.16 | +0.17 (+1.55%) | 8,603,420 |
| 17 Jun 2022 | CNY | 10.9 | 11.05 | 10.8 | 10.99 | 10.99 | -0.01 (-0.09%) | 5,199,435 |
| 16 Jun 2022 | CNY | 10.97 | 11.07 | 10.86 | 11 | 11 | +0.02 (+0.18%) | 5,675,329 |
| 15 Jun 2022 | CNY | 11.18 | 11.25 | 10.97 | 10.98 | 10.98 | -0.18 (-1.61%) | 7,074,319 |
| 14 Jun 2022 | CNY | 11.06 | 11.17 | 10.86 | 11.16 | 11.16 | -0.02 (-0.18%) | 6,908,874 |
| 13 Jun 2022 | CNY | 11.11 | 11.39 | 11.06 | 11.18 | 11.18 | -0.07 (-0.62%) | 8,121,134 |
| 10 Jun 2022 | CNY | 11.12 | 11.38 | 11.12 | 11.25 | 11.25 | +0.05 (+0.45%) | 8,300,699 |
| 9 Jun 2022 | CNY | 11.27 | 11.45 | 10.9 | 11.2 | 11.2 | +0.07 (+0.63%) | 13,586,042 |
| 8 Jun 2022 | CNY | 11.1 | 11.18 | 10.77 | 11.13 | 11.13 | +0.05 (+0.45%) | 8,210,102 |
| 7 Jun 2022 | CNY | 11.16 | 11.24 | 10.9 | 11.08 | 11.08 | -0.07 (-0.63%) | 8,221,759 |
| 6 Jun 2022 | CNY | 10.96 | 11.35 | 10.89 | 11.15 | 11.15 | -6.86 (-38.09%) | 10,398,855 |
| 3 Jun 2022 | CNY | 18.38 | 18.47 | 18.01 | 18.01 | 18.01 | +7.03 (+64.03%) | 0 |
