| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.9 | 9.03 | 8.65 | 8.68 | 8.68 | -0.37 (-4.09%) | 31,935,884 |
| 11 Jul 2022 | CNY | 8.85 | 9.06 | 8.58 | 9.05 | 9.05 | +0.17 (+1.91%) | 44,356,999 |
| 8 Jul 2022 | CNY | 9.09 | 9.26 | 8.83 | 8.88 | 8.88 | +0.02 (+0.23%) | 62,683,694 |
| 7 Jul 2022 | CNY | 9 | 9.24 | 8.73 | 8.86 | 8.86 | -0.56 (-5.94%) | 106,079,089 |
| 6 Jul 2022 | CNY | 10.05 | 10.05 | 9.42 | 9.42 | 9.42 | -1.05 (-10.03%) | 75,572,803 |
| 5 Jul 2022 | CNY | 10.29 | 10.64 | 10.07 | 10.47 | 10.47 | +0.32 (+3.15%) | 59,185,858 |
| 4 Jul 2022 | CNY | 9.88 | 10.32 | 9.64 | 10.15 | 10.15 | +0.27 (+2.73%) | 43,988,516 |
| 1 Jul 2022 | CNY | 10.29 | 10.3 | 9.8 | 9.88 | 9.88 | -0.45 (-4.36%) | 39,778,962 |
| 30 Jun 2022 | CNY | 10.41 | 10.49 | 9.98 | 10.33 | 10.33 | -0.19 (-1.81%) | 55,012,819 |
| 29 Jun 2022 | CNY | 10.88 | 11.12 | 10.4 | 10.52 | 10.52 | -0.53 (-4.80%) | 57,104,787 |
| 28 Jun 2022 | CNY | 10.48 | 11.24 | 10.48 | 11.05 | 11.05 | +0.6 (+5.74%) | 89,998,687 |
| 27 Jun 2022 | CNY | 9.72 | 10.51 | 9.62 | 10.45 | 10.45 | +0.84 (+8.74%) | 86,106,801 |
| 24 Jun 2022 | CNY | 10.08 | 10.12 | 9.52 | 9.61 | 9.61 | -0.57 (-5.60%) | 59,012,138 |
| 23 Jun 2022 | CNY | 10 | 10.35 | 9.7 | 10.18 | 10.18 | -0.03 (-0.29%) | 68,091,763 |
| 22 Jun 2022 | CNY | 10.15 | 10.83 | 10.12 | 10.21 | 10.21 | +0.36 (+3.65%) | 98,791,661 |
| 21 Jun 2022 | CNY | 9.39 | 9.97 | 9.38 | 9.85 | 9.85 | +0.49 (+5.24%) | 77,980,939 |
| 20 Jun 2022 | CNY | 9.6 | 9.76 | 9.2 | 9.36 | 9.36 | -0.49 (-4.97%) | 83,897,589 |
| 17 Jun 2022 | CNY | 9.8 | 10.18 | 9.59 | 9.85 | 9.85 | -0.1 (-1.01%) | 71,707,896 |
| 16 Jun 2022 | CNY | 10.02 | 10.22 | 9.49 | 9.95 | 9.95 | -0.24 (-2.36%) | 94,418,606 |
| 15 Jun 2022 | CNY | 10.46 | 10.63 | 10.15 | 10.19 | 10.19 | -0.21 (-2.02%) | 55,705,350 |
| 14 Jun 2022 | CNY | 10.2 | 10.45 | 9.98 | 10.4 | 10.4 | +0.01 (+0.10%) | 63,608,782 |
| 13 Jun 2022 | CNY | 10.86 | 11 | 10.08 | 10.39 | 10.39 | -0.63 (-5.72%) | 91,850,297 |
| 10 Jun 2022 | CNY | 10.55 | 11.27 | 10.5 | 11.02 | 11.02 | +0.21 (+1.94%) | 83,709,517 |
| 9 Jun 2022 | CNY | 11.59 | 11.59 | 10.72 | 10.81 | 10.81 | -0.87 (-7.45%) | 85,678,453 |
| 8 Jun 2022 | CNY | 11.83 | 12.02 | 11.22 | 11.68 | 11.68 | -0.11 (-0.93%) | 75,446,397 |
| 7 Jun 2022 | CNY | 11.12 | 11.97 | 11.01 | 11.79 | 11.79 | +0.79 (+7.18%) | 92,677,351 |
| 6 Jun 2022 | CNY | 11.18 | 11.69 | 10.71 | 11 | 11 | -0.11 (-0.99%) | 90,777,741 |
| 2 Jun 2022 | CNY | 10.95 | 11.55 | 10.64 | 11.11 | 11.11 | -0.09 (-0.80%) | 78,449,278 |
| 1 Jun 2022 | CNY | 10.05 | 11.2 | 9.98 | 11.2 | 11.2 | +1.02 (+10.02%) | 89,815,037 |
| 31 May 2022 | CNY | 9.75 | 10.35 | 9.73 | 10.18 | 10.18 | +0.59 (+6.15%) | 66,696,106 |
