| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 10.18 | 9.66 | 10.06 | 9.73 | 9.73 | -0.62 (-5.99%) | 14,512,450 |
| 30 Jun 2022 | CNY | 10.66 | 9.91 | 10.05 | 10.35 | 10.35 | +0.36 (+3.60%) | 21,540,330 |
| 29 Jun 2022 | CNY | 10.15 | 9.8 | 9.82 | 9.99 | 9.99 | +0.06 (+0.60%) | 13,152,660 |
| 28 Jun 2022 | CNY | 10.17 | 9.73 | 9.87 | 9.93 | 9.93 | -0.04 (-0.40%) | 13,919,270 |
| 27 Jun 2022 | CNY | 9.99 | 9.58 | 9.6 | 9.97 | 9.97 | +0.31 (+3.21%) | 19,173,920 |
| 24 Jun 2022 | CNY | 9.91 | 9.61 | 9.89 | 9.66 | 9.66 | -0.21 (-2.13%) | 14,299,380 |
| 23 Jun 2022 | CNY | 10.17 | 9.7 | 9.99 | 9.87 | 9.87 | -0.1 (-1.00%) | 18,263,720 |
| 22 Jun 2022 | CNY | 10.67 | 9.97 | 10.36 | 9.97 | 9.97 | -0.38 (-3.67%) | 23,228,780 |
| 21 Jun 2022 | CNY | 11.01 | 10.32 | 11 | 10.35 | 10.35 | -1.12 (-9.76%) | 31,909,540 |
| 20 Jun 2022 | CNY | 12.25 | 10.6 | 10.95 | 11.47 | 11.47 | -0.12 (-1.04%) | 44,294,150 |
| 17 Jun 2022 | CNY | 12.61 | 11.54 | 12.61 | 11.59 | 11.59 | +0.13 (+1.13%) | 52,953,000 |
| 16 Jun 2022 | CNY | 11.46 | 10.77 | 10.94 | 11.46 | 11.46 | +1.04 (+9.98%) | 22,987,170 |
| 15 Jun 2022 | CNY | 10.42 | 9.49 | 9.49 | 10.42 | 10.42 | +0.95 (+10.03%) | 12,885,450 |
| 14 Jun 2022 | CNY | 9.82 | 9.22 | 9.64 | 9.47 | 9.47 | -0.35 (-3.56%) | 15,107,860 |
| 13 Jun 2022 | CNY | 10.1 | 9.32 | 9.41 | 9.82 | 9.82 | +0.35 (+3.70%) | 19,911,130 |
| 10 Jun 2022 | CNY | 9.75 | 9.2 | 9.2 | 9.47 | 9.47 | +0.16 (+1.72%) | 14,111,900 |
| 9 Jun 2022 | CNY | 10.1 | 9.3 | 10.01 | 9.31 | 9.31 | -0.87 (-8.55%) | 20,711,890 |
| 8 Jun 2022 | CNY | 10.59 | 9.54 | 9.72 | 10.18 | 10.18 | +0.51 (+5.27%) | 28,172,690 |
| 7 Jun 2022 | CNY | 10.23 | 9.3 | 9.33 | 9.67 | 9.67 | +0.36 (+3.87%) | 24,525,240 |
| 6 Jun 2022 | CNY | 9.35 | 9.2 | 9.22 | 9.31 | 9.31 | +0.1 (+1.09%) | 9,403,720 |
| 2 Jun 2022 | CNY | 9.57 | 9.18 | 9.36 | 9.21 | 9.21 | -0.24 (-2.54%) | 13,063,890 |
| 1 Jun 2022 | CNY | 9.72 | 9.36 | 9.49 | 9.45 | 9.45 | -0.04 (-0.42%) | 20,956,700 |
| 31 May 2022 | CNY | 10.02 | 9.41 | 9.76 | 9.49 | 9.49 | -0.62 (-6.13%) | 31,070,540 |
| 30 May 2022 | CNY | 10.11 | 9.17 | 9.35 | 10.11 | 10.11 | +0.92 (+10.01%) | 38,979,400 |
| 27 May 2022 | CNY | 9.19 | 8.28 | 8.36 | 9.19 | 9.19 | +0.84 (+10.06%) | 16,702,630 |
| 26 May 2022 | CNY | 8.54 | 8.1 | 8.49 | 8.35 | 8.35 | -0.05 (-0.60%) | 6,940,960 |
| 25 May 2022 | CNY | 8.44 | 8.12 | 8.13 | 8.4 | 8.4 | +0.28 (+3.45%) | 7,830,450 |
| 24 May 2022 | CNY | 8.71 | 8.12 | 8.62 | 8.12 | 8.12 | -0.55 (-6.34%) | 9,934,700 |
| 23 May 2022 | CNY | 8.73 | 8.5 | 8.53 | 8.67 | 8.67 | +0.11 (+1.29%) | 9,504,000 |
| 20 May 2022 | CNY | 8.96 | 8.44 | 8.82 | 8.56 | 8.56 | -0.1 (-1.15%) | 13,737,750 |
