| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 8.9 | 8.99 | 8.86 | 8.89 | 8.89 | -0.11 (-1.22%) | 15,281,674 |
| 11 Jul 2022 | CNY | 8.84 | 9.05 | 8.73 | 9 | 9 | +0.16 (+1.81%) | 25,823,642 |
| 8 Jul 2022 | CNY | 8.86 | 8.9 | 8.8 | 8.84 | 8.84 | -0.02 (-0.23%) | 13,570,415 |
| 7 Jul 2022 | CNY | 8.87 | 8.92 | 8.8 | 8.86 | 8.86 | +0.03 (+0.34%) | 15,614,311 |
| 6 Jul 2022 | CNY | 9 | 9.02 | 8.81 | 8.83 | 8.83 | -0.27 (-2.97%) | 25,164,859 |
| 5 Jul 2022 | CNY | 9.23 | 9.27 | 9.01 | 9.1 | 9.1 | -0.28 (-2.99%) | 40,328,673 |
| 4 Jul 2022 | CNY | 9.32 | 9.65 | 9.18 | 9.38 | 9.38 | +0.44 (+4.92%) | 73,697,260 |
| 1 Jul 2022 | CNY | 9.1 | 9.19 | 8.91 | 8.94 | 8.94 | +0.15 (+1.71%) | 34,227,092 |
| 30 Jun 2022 | CNY | 8.77 | 8.85 | 8.75 | 8.79 | 8.79 | -0.01 (-0.11%) | 18,232,665 |
| 29 Jun 2022 | CNY | 8.99 | 9 | 8.8 | 8.8 | 8.8 | -0.21 (-2.33%) | 25,814,867 |
| 28 Jun 2022 | CNY | 8.98 | 9.04 | 8.84 | 9.01 | 9.01 | +0.02 (+0.22%) | 25,553,180 |
| 27 Jun 2022 | CNY | 9.05 | 9.11 | 8.95 | 8.99 | 8.99 | -0.01 (-0.11%) | 26,464,600 |
| 24 Jun 2022 | CNY | 8.96 | 9.05 | 8.89 | 9 | 9 | +0.03 (+0.33%) | 22,007,443 |
| 23 Jun 2022 | CNY | 9.01 | 9.03 | 8.71 | 8.97 | 8.97 | -0.04 (-0.44%) | 35,291,194 |
| 22 Jun 2022 | CNY | 9.02 | 9.15 | 8.93 | 9.01 | 9.01 | -0.04 (-0.44%) | 26,697,579 |
| 21 Jun 2022 | CNY | 9.12 | 9.17 | 8.82 | 9.05 | 9.05 | -0.11 (-1.20%) | 35,995,808 |
| 20 Jun 2022 | CNY | 9.23 | 9.29 | 9.12 | 9.16 | 9.16 | -0.09 (-0.97%) | 29,411,789 |
| 17 Jun 2022 | CNY | 9.21 | 9.29 | 9.04 | 9.25 | 9.25 | -0.06 (-0.64%) | 39,345,638 |
| 16 Jun 2022 | CNY | 9.3 | 9.47 | 9.22 | 9.31 | 9.31 | -0.06 (-0.64%) | 41,153,622 |
| 15 Jun 2022 | CNY | 9.25 | 9.47 | 9.12 | 9.37 | 9.37 | -0.06 (-0.64%) | 47,590,748 |
| 14 Jun 2022 | CNY | 9.4 | 9.65 | 9.3 | 9.43 | 9.43 | +0.1 (+1.07%) | 60,371,110 |
| 13 Jun 2022 | CNY | 9.22 | 9.42 | 9.2 | 9.33 | 9.33 | +0.06 (+0.65%) | 39,656,561 |
| 10 Jun 2022 | CNY | 9.13 | 9.35 | 8.98 | 9.27 | 9.27 | +0.02 (+0.22%) | 34,761,074 |
| 9 Jun 2022 | CNY | 9.6 | 9.7 | 9.11 | 9.25 | 9.25 | -0.29 (-3.04%) | 60,836,959 |
| 8 Jun 2022 | CNY | 9.46 | 9.68 | 9.36 | 9.54 | 9.54 | +0.1 (+1.06%) | 61,174,430 |
| 7 Jun 2022 | CNY | 9.9 | 9.99 | 9.32 | 9.44 | 9.44 | -0.59 (-5.88%) | 85,952,074 |
| 6 Jun 2022 | CNY | 9.75 | 10.2 | 9.45 | 10.03 | 10.03 | 0.0 (0.0%) | 97,701,305 |
| 2 Jun 2022 | CNY | 9.7 | 10.48 | 9.6 | 10.03 | 10.03 | +0.11 (+1.11%) | 128,143,725 |
| 1 Jun 2022 | CNY | 10.36 | 10.8 | 9.8 | 9.92 | 9.92 | -0.44 (-4.25%) | 173,840,764 |
| 31 May 2022 | CNY | 9.38 | 10.36 | 9.19 | 10.36 | 10.36 | +0.94 (+9.98%) | 89,823,640 |
