| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 10.96 | 11.18 | 10.67 | 10.73 | 10.73 | -0.24 (-2.19%) | 74,332,775 |
| 8 Jul 2022 | CNY | 11.28 | 11.33 | 10.95 | 10.97 | 10.97 | -0.29 (-2.58%) | 75,823,901 |
| 7 Jul 2022 | CNY | 10.9 | 11.37 | 10.77 | 11.26 | 11.26 | +0.42 (+3.87%) | 105,260,449 |
| 6 Jul 2022 | CNY | 10.6 | 11.08 | 10.59 | 10.84 | 10.84 | +0.04 (+0.37%) | 90,997,007 |
| 5 Jul 2022 | CNY | 10.7 | 11.12 | 10.55 | 10.8 | 10.8 | +0.05 (+0.47%) | 113,351,021 |
| 4 Jul 2022 | CNY | 10.25 | 10.81 | 10.1 | 10.75 | 10.75 | +0.36 (+3.46%) | 101,179,629 |
| 1 Jul 2022 | CNY | 10.35 | 10.68 | 10.28 | 10.39 | 10.39 | +0.14 (+1.37%) | 107,686,262 |
| 30 Jun 2022 | CNY | 10.16 | 10.39 | 10.08 | 10.25 | 10.25 | +0.1 (+0.99%) | 80,059,946 |
| 29 Jun 2022 | CNY | 10.12 | 10.31 | 10.04 | 10.15 | 10.15 | -0.08 (-0.78%) | 53,698,120 |
| 28 Jun 2022 | CNY | 10.14 | 10.36 | 10.11 | 10.23 | 10.23 | +0.09 (+0.89%) | 56,490,046 |
| 27 Jun 2022 | CNY | 10.2 | 10.37 | 10.05 | 10.14 | 10.14 | -0.06 (-0.59%) | 62,545,657 |
| 24 Jun 2022 | CNY | 10.14 | 10.35 | 10.06 | 10.2 | 10.2 | -0.02 (-0.20%) | 63,501,883 |
| 23 Jun 2022 | CNY | 10.13 | 10.27 | 9.96 | 10.22 | 10.22 | +0.03 (+0.29%) | 69,509,202 |
| 22 Jun 2022 | CNY | 10.39 | 10.54 | 10.13 | 10.19 | 10.19 | -0.33 (-3.14%) | 68,817,203 |
| 21 Jun 2022 | CNY | 10.76 | 10.97 | 10.32 | 10.52 | 10.52 | +0.04 (+0.38%) | 149,539,135 |
| 20 Jun 2022 | CNY | 9.54 | 10.48 | 9.53 | 10.48 | 10.48 | +0.95 (+9.97%) | 127,318,162 |
| 17 Jun 2022 | CNY | 9.52 | 9.64 | 9.34 | 9.53 | 9.53 | -0.03 (-0.31%) | 40,437,023 |
| 16 Jun 2022 | CNY | 9.49 | 9.64 | 9.44 | 9.56 | 9.56 | +0.04 (+0.42%) | 39,583,801 |
| 15 Jun 2022 | CNY | 9.64 | 9.74 | 9.5 | 9.52 | 9.52 | -0.17 (-1.75%) | 55,272,693 |
| 14 Jun 2022 | CNY | 9.5 | 9.75 | 9.21 | 9.69 | 9.69 | +0.08 (+0.83%) | 68,118,991 |
| 13 Jun 2022 | CNY | 9.88 | 9.95 | 9.43 | 9.61 | 9.61 | -0.4 (-4.00%) | 84,879,581 |
| 10 Jun 2022 | CNY | 9.78 | 10.17 | 9.62 | 10.01 | 10.01 | +0.08 (+0.81%) | 76,799,253 |
| 9 Jun 2022 | CNY | 10.06 | 10.26 | 9.9 | 9.93 | 9.93 | -0.21 (-2.07%) | 67,314,477 |
| 8 Jun 2022 | CNY | 10.2 | 10.31 | 9.88 | 10.14 | 10.14 | +0.03 (+0.30%) | 78,165,733 |
| 7 Jun 2022 | CNY | 10.1 | 10.28 | 10 | 10.11 | 10.11 | 0.0 (0.0%) | 64,086,156 |
| 6 Jun 2022 | CNY | 10.05 | 10.19 | 9.91 | 10.11 | 10.11 | -0.03 (-0.30%) | 68,139,068 |
| 2 Jun 2022 | CNY | 10.15 | 10.56 | 10.1 | 10.14 | 10.14 | -0.15 (-1.46%) | 92,344,274 |
| 1 Jun 2022 | CNY | 9.92 | 10.59 | 9.8 | 10.29 | 10.29 | +0.29 (+2.90%) | 109,158,898 |
| 31 May 2022 | CNY | 9.59 | 10.46 | 9.27 | 10 | 10 | +0.48 (+5.04%) | 124,257,122 |
| 30 May 2022 | CNY | 9.25 | 9.55 | 9.13 | 9.52 | 9.52 | +0.33 (+3.59%) | 70,042,472 |
