| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 12.21 | 12.34 | 12.04 | 12.34 | 12.34 | +0.14 (+1.15%) | 8,737,784 |
| 1 Jul 2022 | CNY | 12.18 | 12.23 | 12.06 | 12.2 | 12.2 | +0.06 (+0.49%) | 6,766,821 |
| 30 Jun 2022 | CNY | 12.13 | 12.24 | 12.1 | 12.14 | 12.14 | +0.03 (+0.25%) | 7,025,740 |
| 29 Jun 2022 | CNY | 12.45 | 12.49 | 12.1 | 12.11 | 12.11 | -0.38 (-3.04%) | 12,760,057 |
| 28 Jun 2022 | CNY | 12.34 | 12.65 | 12.3 | 12.49 | 12.49 | +0.17 (+1.38%) | 13,274,581 |
| 27 Jun 2022 | CNY | 12.54 | 12.58 | 12.25 | 12.32 | 12.32 | -0.1 (-0.81%) | 10,195,800 |
| 24 Jun 2022 | CNY | 12.43 | 12.59 | 12.31 | 12.42 | 12.42 | +0.05 (+0.40%) | 13,822,957 |
| 23 Jun 2022 | CNY | 12.09 | 12.38 | 12.04 | 12.37 | 12.37 | +0.23 (+1.89%) | 11,615,151 |
| 22 Jun 2022 | CNY | 12.28 | 12.49 | 12.12 | 12.14 | 12.14 | -0.15 (-1.22%) | 11,830,990 |
| 21 Jun 2022 | CNY | 12.57 | 12.67 | 12.18 | 12.29 | 12.29 | -0.29 (-2.31%) | 11,931,025 |
| 20 Jun 2022 | CNY | 12.5 | 12.8 | 12.29 | 12.58 | 12.58 | -0.05 (-0.40%) | 16,234,465 |
| 17 Jun 2022 | CNY | 12.9 | 13.08 | 12.55 | 12.63 | 12.63 | -0.28 (-2.17%) | 22,138,166 |
| 16 Jun 2022 | CNY | 12.92 | 13.02 | 12.65 | 12.91 | 12.91 | +0.07 (+0.55%) | 19,173,599 |
| 15 Jun 2022 | CNY | 12.57 | 13.5 | 12.57 | 12.84 | 12.84 | +0.29 (+2.31%) | 33,209,759 |
| 14 Jun 2022 | CNY | 12.53 | 12.57 | 12.15 | 12.55 | 12.55 | -0.11 (-0.87%) | 14,428,916 |
| 13 Jun 2022 | CNY | 12.3 | 12.76 | 12.28 | 12.66 | 12.66 | +0.24 (+1.93%) | 20,842,741 |
| 10 Jun 2022 | CNY | 12.28 | 12.51 | 12.2 | 12.42 | 12.42 | +0.07 (+0.57%) | 11,609,796 |
| 9 Jun 2022 | CNY | 12.46 | 12.55 | 12.22 | 12.35 | 12.35 | -0.11 (-0.88%) | 11,096,300 |
| 8 Jun 2022 | CNY | 12.52 | 12.57 | 12.15 | 12.46 | 12.46 | -0.07 (-0.56%) | 15,505,848 |
| 7 Jun 2022 | CNY | 12.6 | 12.66 | 12.45 | 12.53 | 12.53 | -0.09 (-0.71%) | 14,762,648 |
| 6 Jun 2022 | CNY | 12.6 | 12.65 | 12.4 | 12.62 | 12.62 | -0.15 (-1.17%) | 21,093,841 |
| 2 Jun 2022 | CNY | 13 | 13 | 12.55 | 12.77 | 12.77 | -0.29 (-2.22%) | 29,670,630 |
| 1 Jun 2022 | CNY | 12.56 | 13.28 | 12.48 | 13.06 | 13.06 | +0.58 (+4.65%) | 35,545,175 |
| 31 May 2022 | CNY | 12.66 | 12.7 | 12.31 | 12.48 | 12.48 | -0.17 (-1.34%) | 22,641,853 |
| 30 May 2022 | CNY | 12.33 | 12.8 | 12.1 | 12.65 | 12.65 | +0.49 (+4.03%) | 32,122,306 |
| 27 May 2022 | CNY | 11.96 | 12.2 | 11.8 | 12.16 | 12.16 | +0.21 (+1.76%) | 17,769,041 |
| 26 May 2022 | CNY | 11.71 | 12.1 | 11.64 | 11.95 | 11.95 | +0.26 (+2.22%) | 17,789,374 |
| 25 May 2022 | CNY | 11.27 | 11.72 | 11.25 | 11.69 | 11.69 | +0.36 (+3.18%) | 16,685,537 |
| 24 May 2022 | CNY | 11.8 | 12.3 | 11.3 | 11.33 | 11.33 | -0.48 (-4.06%) | 24,455,251 |
| 23 May 2022 | CNY | 11.46 | 11.86 | 11.4 | 11.81 | 11.81 | +0.32 (+2.79%) | 15,123,558 |
