| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 9.95 | 10.09 | 9.84 | 10.03 | 10.03 | +0.12 (+1.21%) | 7,770,176 |
| 19 Jul 2022 | CNY | 9.89 | 9.97 | 9.83 | 9.91 | 9.91 | +0.04 (+0.41%) | 5,577,895 |
| 18 Jul 2022 | CNY | 9.72 | 9.89 | 9.68 | 9.87 | 9.87 | +0.17 (+1.75%) | 5,400,314 |
| 15 Jul 2022 | CNY | 9.78 | 9.98 | 9.7 | 9.7 | 9.7 | -0.15 (-1.52%) | 6,238,710 |
| 14 Jul 2022 | CNY | 9.59 | 9.94 | 9.54 | 9.85 | 9.85 | +0.25 (+2.60%) | 7,550,468 |
| 13 Jul 2022 | CNY | 9.45 | 9.72 | 9.45 | 9.6 | 9.6 | +0.12 (+1.27%) | 5,031,537 |
| 12 Jul 2022 | CNY | 9.91 | 9.94 | 9.48 | 9.48 | 9.48 | -0.42 (-4.24%) | 8,365,087 |
| 11 Jul 2022 | CNY | 10.05 | 10.12 | 9.82 | 9.9 | 9.9 | -0.21 (-2.08%) | 7,603,313 |
| 8 Jul 2022 | CNY | 10.07 | 10.29 | 10.02 | 10.11 | 10.11 | +0.09 (+0.90%) | 8,017,318 |
| 7 Jul 2022 | CNY | 10.15 | 10.21 | 10.01 | 10.02 | 10.02 | -0.11 (-1.09%) | 8,803,402 |
| 6 Jul 2022 | CNY | 10.35 | 10.47 | 10.01 | 10.13 | 10.13 | -0.32 (-3.06%) | 10,886,600 |
| 5 Jul 2022 | CNY | 10.76 | 11 | 10.3 | 10.45 | 10.45 | -0.24 (-2.25%) | 16,165,931 |
| 4 Jul 2022 | CNY | 10.56 | 10.82 | 10.56 | 10.69 | 10.69 | 0.0 (0.0%) | 10,687,521 |
| 1 Jul 2022 | CNY | 10.8 | 11.06 | 10.61 | 10.69 | 10.69 | -0.11 (-1.02%) | 13,418,896 |
| 30 Jun 2022 | CNY | 10.96 | 11.23 | 10.72 | 10.8 | 10.8 | -0.31 (-2.79%) | 19,390,213 |
| 29 Jun 2022 | CNY | 10.86 | 11.78 | 10.72 | 11.11 | 11.11 | -0.07 (-0.63%) | 33,456,885 |
| 28 Jun 2022 | CNY | 11.16 | 11.55 | 10.91 | 11.18 | 11.18 | +0.43 (+4%) | 37,940,269 |
| 27 Jun 2022 | CNY | 10.21 | 10.85 | 10.06 | 10.75 | 10.75 | +0.59 (+5.81%) | 26,012,738 |
| 24 Jun 2022 | CNY | 9.92 | 10.3 | 9.87 | 10.16 | 10.16 | +0.24 (+2.42%) | 12,587,332 |
| 23 Jun 2022 | CNY | 9.85 | 9.93 | 9.59 | 9.92 | 9.92 | +0.11 (+1.12%) | 9,020,398 |
| 22 Jun 2022 | CNY | 10.08 | 10.18 | 9.8 | 9.81 | 9.81 | -0.3 (-2.97%) | 8,853,100 |
| 21 Jun 2022 | CNY | 10.44 | 10.48 | 10 | 10.11 | 10.11 | -0.34 (-3.25%) | 12,989,877 |
| 20 Jun 2022 | CNY | 10.42 | 10.86 | 10.39 | 10.45 | 10.45 | -0.08 (-0.76%) | 12,293,321 |
| 17 Jun 2022 | CNY | 10.3 | 10.88 | 10.29 | 10.53 | 10.53 | +0.19 (+1.84%) | 17,214,062 |
| 16 Jun 2022 | CNY | 10.54 | 10.68 | 10.31 | 10.34 | 10.34 | -0.25 (-2.36%) | 14,130,171 |
| 15 Jun 2022 | CNY | 11.19 | 11.44 | 10.58 | 10.59 | 10.59 | -0.44 (-3.99%) | 22,941,358 |
| 14 Jun 2022 | CNY | 10.5 | 11.31 | 10.16 | 11.03 | 11.03 | +0.38 (+3.57%) | 25,537,679 |
| 13 Jun 2022 | CNY | 10.56 | 10.88 | 10.43 | 10.65 | 10.65 | +0.04 (+0.38%) | 14,225,826 |
| 10 Jun 2022 | CNY | 10.42 | 10.91 | 10.36 | 10.61 | 10.61 | -0.08 (-0.75%) | 20,183,767 |
| 9 Jun 2022 | CNY | 10.27 | 10.92 | 10.13 | 10.69 | 10.69 | +0.42 (+4.09%) | 23,803,281 |
