| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 10.86 | 10.86 | 10.52 | 10.6 | 10.6 | -0.24 (-2.21%) | 10,051,496 |
| 11 Jul 2022 | CNY | 11.04 | 11.1 | 10.7 | 10.84 | 10.84 | -0.22 (-1.99%) | 10,103,781 |
| 8 Jul 2022 | CNY | 11.2 | 11.26 | 11.01 | 11.06 | 11.06 | -0.14 (-1.25%) | 11,414,659 |
| 7 Jul 2022 | CNY | 11.03 | 11.39 | 10.95 | 11.2 | 11.2 | +0.29 (+2.66%) | 15,610,436 |
| 6 Jul 2022 | CNY | 10.99 | 11.06 | 10.8 | 10.91 | 10.91 | -0.11 (-1.00%) | 11,329,201 |
| 5 Jul 2022 | CNY | 11.22 | 11.32 | 10.81 | 11.02 | 11.02 | -0.18 (-1.61%) | 16,219,807 |
| 4 Jul 2022 | CNY | 11.19 | 11.39 | 11.14 | 11.2 | 11.2 | 0.0 (0.0%) | 12,209,182 |
| 1 Jul 2022 | CNY | 11.59 | 11.61 | 11.15 | 11.2 | 11.2 | -0.31 (-2.69%) | 16,411,004 |
| 30 Jun 2022 | CNY | 11.48 | 11.94 | 11.42 | 11.51 | 11.51 | +0.07 (+0.61%) | 18,194,436 |
| 29 Jun 2022 | CNY | 11.63 | 11.81 | 11.42 | 11.44 | 11.44 | -0.1 (-0.87%) | 24,000,608 |
| 28 Jun 2022 | CNY | 11.2 | 11.62 | 11.15 | 11.54 | 11.54 | +0.39 (+3.50%) | 22,648,402 |
| 27 Jun 2022 | CNY | 11.5 | 11.52 | 11.04 | 11.15 | 11.15 | -0.41 (-3.55%) | 31,002,884 |
| 24 Jun 2022 | CNY | 11.32 | 11.71 | 11.22 | 11.56 | 11.56 | +0.23 (+2.03%) | 24,364,800 |
| 23 Jun 2022 | CNY | 10.83 | 11.36 | 10.76 | 11.33 | 11.33 | +0.61 (+5.69%) | 23,192,004 |
| 22 Jun 2022 | CNY | 10.9 | 11.08 | 10.7 | 10.72 | 10.72 | -0.08 (-0.74%) | 13,498,977 |
| 21 Jun 2022 | CNY | 10.77 | 10.91 | 10.68 | 10.8 | 10.8 | +0.04 (+0.37%) | 13,526,352 |
| 20 Jun 2022 | CNY | 10.86 | 10.9 | 10.64 | 10.76 | 10.76 | +0.01 (+0.09%) | 12,495,683 |
| 17 Jun 2022 | CNY | 10.66 | 10.78 | 10.4 | 10.75 | 10.75 | -0.03 (-0.28%) | 19,089,100 |
| 16 Jun 2022 | CNY | 10.91 | 11.05 | 10.7 | 10.78 | 10.78 | -0.13 (-1.19%) | 17,609,779 |
| 15 Jun 2022 | CNY | 10.89 | 11.2 | 10.78 | 10.91 | 10.91 | +0.07 (+0.65%) | 27,067,891 |
| 14 Jun 2022 | CNY | 10.64 | 10.87 | 10.31 | 10.84 | 10.84 | +0.08 (+0.74%) | 19,563,485 |
| 13 Jun 2022 | CNY | 10.49 | 10.84 | 10.41 | 10.76 | 10.76 | +0.17 (+1.61%) | 22,689,162 |
| 10 Jun 2022 | CNY | 10.34 | 10.7 | 10.28 | 10.59 | 10.59 | +0.22 (+2.12%) | 17,456,036 |
| 9 Jun 2022 | CNY | 10.61 | 10.63 | 10.28 | 10.37 | 10.37 | -0.26 (-2.45%) | 12,188,929 |
| 8 Jun 2022 | CNY | 10.66 | 10.78 | 10.41 | 10.63 | 10.63 | +0.07 (+0.66%) | 17,466,116 |
| 7 Jun 2022 | CNY | 10.78 | 10.91 | 10.47 | 10.56 | 10.56 | -0.34 (-3.12%) | 20,986,308 |
| 6 Jun 2022 | CNY | 10.2 | 11.07 | 10.14 | 10.9 | 10.9 | +0.66 (+6.45%) | 39,328,805 |
| 2 Jun 2022 | CNY | 10.02 | 10.36 | 9.9 | 10.24 | 10.24 | +0.24 (+2.40%) | 14,991,992 |
| 1 Jun 2022 | CNY | 10.04 | 10.18 | 9.95 | 10 | 10 | -0.04 (-0.40%) | 14,124,910 |
| 31 May 2022 | CNY | 9.86 | 10.09 | 9.75 | 10.04 | 10.04 | +0.24 (+2.45%) | 13,464,836 |
