| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 12.3 | 12.31 | 11.81 | 12.02 | 12.02 | -0.36 (-2.91%) | 16,013,051 |
| 8 Jul 2022 | CNY | 12.54 | 12.6 | 12.36 | 12.38 | 12.38 | -0.16 (-1.28%) | 9,665,268 |
| 7 Jul 2022 | CNY | 12.48 | 12.54 | 12.3 | 12.54 | 12.54 | -0.04 (-0.32%) | 11,793,404 |
| 6 Jul 2022 | CNY | 12.61 | 12.66 | 12.34 | 12.58 | 12.58 | -0.13 (-1.02%) | 14,345,659 |
| 5 Jul 2022 | CNY | 13.08 | 13.12 | 12.5 | 12.71 | 12.71 | -0.29 (-2.23%) | 24,073,527 |
| 4 Jul 2022 | CNY | 12.75 | 13.01 | 12.65 | 13 | 13 | +0.2 (+1.56%) | 19,731,924 |
| 1 Jul 2022 | CNY | 12.79 | 12.88 | 12.6 | 12.8 | 12.8 | -0.1 (-0.78%) | 17,268,130 |
| 30 Jun 2022 | CNY | 12.38 | 12.97 | 12.35 | 12.9 | 12.9 | +0.51 (+4.12%) | 30,089,621 |
| 29 Jun 2022 | CNY | 12.48 | 12.65 | 12.35 | 12.39 | 12.39 | -0.1 (-0.80%) | 16,981,180 |
| 28 Jun 2022 | CNY | 12.54 | 12.54 | 12.33 | 12.49 | 12.49 | -0.04 (-0.32%) | 16,522,949 |
| 27 Jun 2022 | CNY | 12.3 | 12.68 | 12.21 | 12.53 | 12.53 | +0.27 (+2.20%) | 24,612,954 |
| 24 Jun 2022 | CNY | 11.9 | 12.28 | 11.84 | 12.26 | 12.26 | +0.39 (+3.29%) | 20,406,633 |
| 23 Jun 2022 | CNY | 11.85 | 11.88 | 11.65 | 11.87 | 11.87 | +0.12 (+1.02%) | 9,784,476 |
| 22 Jun 2022 | CNY | 11.98 | 12.01 | 11.75 | 11.75 | 11.75 | -0.26 (-2.16%) | 11,271,112 |
| 21 Jun 2022 | CNY | 12.15 | 12.25 | 11.89 | 12.01 | 12.01 | -0.13 (-1.07%) | 13,550,601 |
| 20 Jun 2022 | CNY | 12.05 | 12.29 | 12.01 | 12.14 | 12.14 | +0.09 (+0.75%) | 16,412,737 |
| 17 Jun 2022 | CNY | 11.88 | 12.08 | 11.77 | 12.05 | 12.05 | +0.1 (+0.84%) | 14,153,392 |
| 16 Jun 2022 | CNY | 11.85 | 12.15 | 11.85 | 11.95 | 11.95 | +0.1 (+0.84%) | 18,329,479 |
| 15 Jun 2022 | CNY | 11.72 | 12.08 | 11.65 | 11.85 | 11.85 | +0.11 (+0.94%) | 24,628,979 |
| 14 Jun 2022 | CNY | 11.46 | 11.74 | 11.27 | 11.74 | 11.74 | +0.14 (+1.21%) | 16,702,825 |
| 13 Jun 2022 | CNY | 11.5 | 11.67 | 11.45 | 11.6 | 11.6 | -0.02 (-0.17%) | 9,493,013 |
| 10 Jun 2022 | CNY | 11.51 | 11.65 | 11.47 | 11.62 | 11.62 | +0.06 (+0.52%) | 8,972,067 |
| 9 Jun 2022 | CNY | 11.8 | 11.94 | 11.55 | 11.56 | 11.56 | -0.29 (-2.45%) | 12,366,772 |
| 8 Jun 2022 | CNY | 11.78 | 12.1 | 11.7 | 11.85 | 11.85 | -0.01 (-0.08%) | 17,776,589 |
| 7 Jun 2022 | CNY | 11.8 | 12.12 | 11.67 | 11.86 | 11.86 | +0.03 (+0.25%) | 21,930,328 |
| 6 Jun 2022 | CNY | 11.51 | 11.85 | 11.39 | 11.83 | 11.83 | +0.28 (+2.42%) | 22,862,235 |
| 2 Jun 2022 | CNY | 11.65 | 11.68 | 11.43 | 11.55 | 11.55 | -0.11 (-0.94%) | 14,357,037 |
| 1 Jun 2022 | CNY | 11.75 | 11.94 | 11.56 | 11.66 | 11.66 | -0.09 (-0.77%) | 22,390,509 |
| 31 May 2022 | CNY | 11.11 | 11.8 | 11.03 | 11.75 | 11.75 | +0.64 (+5.76%) | 33,946,488 |
| 30 May 2022 | CNY | 10.84 | 11.2 | 10.82 | 11.11 | 11.11 | +0.26 (+2.40%) | 16,927,331 |
