| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 10.16 | 10.23 | 9.88 | 9.96 | 9.96 | -0.18 (-1.78%) | 24,006,865 |
| 1 Jul 2022 | CNY | 10.4 | 10.59 | 10.07 | 10.14 | 10.14 | -0.34 (-3.24%) | 35,043,781 |
| 30 Jun 2022 | CNY | 10 | 11.1 | 9.68 | 10.48 | 10.48 | +0.36 (+3.56%) | 73,259,194 |
| 29 Jun 2022 | CNY | 9.19 | 10.12 | 9.15 | 10.12 | 10.12 | +0.92 (+10%) | 61,216,182 |
| 28 Jun 2022 | CNY | 9.23 | 9.28 | 9.04 | 9.2 | 9.2 | -0.08 (-0.86%) | 15,356,625 |
| 27 Jun 2022 | CNY | 9.31 | 9.54 | 9.25 | 9.28 | 9.28 | +0.05 (+0.54%) | 12,534,753 |
| 24 Jun 2022 | CNY | 9.28 | 9.39 | 9.18 | 9.23 | 9.23 | -0.13 (-1.39%) | 11,457,460 |
| 23 Jun 2022 | CNY | 9.32 | 9.4 | 9.22 | 9.36 | 9.36 | +0.06 (+0.65%) | 7,390,394 |
| 22 Jun 2022 | CNY | 9.47 | 9.54 | 9.29 | 9.3 | 9.3 | -0.19 (-2.00%) | 11,297,290 |
| 21 Jun 2022 | CNY | 9.49 | 9.78 | 9.38 | 9.49 | 9.49 | -0.05 (-0.52%) | 12,394,838 |
| 20 Jun 2022 | CNY | 9.29 | 9.63 | 9.21 | 9.54 | 9.54 | +0.29 (+3.14%) | 15,415,507 |
| 17 Jun 2022 | CNY | 9.28 | 9.34 | 9.11 | 9.25 | 9.25 | -0.08 (-0.86%) | 10,752,074 |
| 16 Jun 2022 | CNY | 9.13 | 9.44 | 9.13 | 9.33 | 9.33 | +0.2 (+2.19%) | 13,203,494 |
| 15 Jun 2022 | CNY | 9.11 | 9.25 | 9 | 9.13 | 9.13 | +0.11 (+1.22%) | 14,026,297 |
| 14 Jun 2022 | CNY | 8.95 | 9.05 | 8.63 | 9.02 | 9.02 | -0.05 (-0.55%) | 11,971,918 |
| 13 Jun 2022 | CNY | 9.3 | 9.3 | 8.93 | 9.07 | 9.07 | -0.13 (-1.41%) | 12,628,671 |
| 10 Jun 2022 | CNY | 8.94 | 9.36 | 8.91 | 9.2 | 9.2 | +0.28 (+3.14%) | 12,188,226 |
| 9 Jun 2022 | CNY | 9.09 | 9.25 | 8.91 | 8.92 | 8.92 | -0.15 (-1.65%) | 10,881,346 |
| 8 Jun 2022 | CNY | 9.17 | 9.2 | 8.91 | 9.07 | 9.07 | -0.1 (-1.09%) | 9,453,592 |
| 7 Jun 2022 | CNY | 9.1 | 9.31 | 9.08 | 9.17 | 9.17 | +0.03 (+0.33%) | 9,529,506 |
| 6 Jun 2022 | CNY | 9.13 | 9.16 | 8.98 | 9.14 | 9.14 | -0.03 (-0.33%) | 11,453,349 |
| 2 Jun 2022 | CNY | 9.11 | 9.24 | 9.1 | 9.17 | 9.17 | +0.08 (+0.88%) | 9,893,252 |
| 1 Jun 2022 | CNY | 9.1 | 9.42 | 8.99 | 9.09 | 9.09 | -0.03 (-0.33%) | 16,155,474 |
| 31 May 2022 | CNY | 8.8 | 9.13 | 8.75 | 9.12 | 9.12 | +0.22 (+2.47%) | 15,886,227 |
| 30 May 2022 | CNY | 8.79 | 9.06 | 8.57 | 8.9 | 8.9 | +0.33 (+3.85%) | 16,690,412 |
| 27 May 2022 | CNY | 8.62 | 8.75 | 8.46 | 8.57 | 8.57 | -0.04 (-0.46%) | 7,301,199 |
| 26 May 2022 | CNY | 8.58 | 8.64 | 8.43 | 8.61 | 8.61 | +0.1 (+1.18%) | 5,901,959 |
| 25 May 2022 | CNY | 8.29 | 8.52 | 8.27 | 8.51 | 8.51 | +0.2 (+2.41%) | 6,253,926 |
| 24 May 2022 | CNY | 8.96 | 8.98 | 8.31 | 8.31 | 8.31 | -0.61 (-6.84%) | 12,067,690 |
| 23 May 2022 | CNY | 8.91 | 8.96 | 8.81 | 8.92 | 8.92 | -0.01 (-0.11%) | 8,976,579 |
