| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 10.47 | 10.52 | 10.29 | 10.3 | 10.3 | -0.18 (-1.72%) | 6,251,839 |
| 11 Jul 2022 | CNY | 10.99 | 10.99 | 10.4 | 10.48 | 10.48 | -0.6 (-5.42%) | 12,388,110 |
| 8 Jul 2022 | CNY | 11.31 | 11.35 | 11.05 | 11.08 | 11.08 | -0.18 (-1.60%) | 7,266,408 |
| 7 Jul 2022 | CNY | 11.11 | 11.31 | 11.09 | 11.26 | 11.26 | +0.13 (+1.17%) | 6,238,852 |
| 6 Jul 2022 | CNY | 11.7 | 11.76 | 11.04 | 11.13 | 11.13 | -0.67 (-5.68%) | 15,871,719 |
| 5 Jul 2022 | CNY | 11.58 | 11.89 | 11.56 | 11.8 | 11.8 | +0.25 (+2.16%) | 15,933,292 |
| 4 Jul 2022 | CNY | 11.6 | 11.61 | 11.48 | 11.55 | 11.55 | -0.06 (-0.52%) | 6,171,480 |
| 1 Jul 2022 | CNY | 11.66 | 11.68 | 11.53 | 11.61 | 11.61 | +0.03 (+0.26%) | 5,362,737 |
| 30 Jun 2022 | CNY | 11.45 | 11.69 | 11.45 | 11.58 | 11.58 | +0.07 (+0.61%) | 5,774,600 |
| 29 Jun 2022 | CNY | 11.71 | 11.83 | 11.51 | 11.51 | 11.51 | -0.24 (-2.04%) | 9,518,586 |
| 28 Jun 2022 | CNY | 11.77 | 11.78 | 11.56 | 11.75 | 11.75 | -0.01 (-0.09%) | 8,910,297 |
| 27 Jun 2022 | CNY | 11.97 | 12.02 | 11.68 | 11.76 | 11.76 | -0.23 (-1.92%) | 12,632,175 |
| 24 Jun 2022 | CNY | 11.72 | 12.11 | 11.67 | 11.99 | 11.99 | +0.32 (+2.74%) | 13,916,155 |
| 23 Jun 2022 | CNY | 11.57 | 11.71 | 11.42 | 11.67 | 11.67 | +0.06 (+0.52%) | 8,069,399 |
| 22 Jun 2022 | CNY | 12 | 12.1 | 11.6 | 11.61 | 11.61 | -0.34 (-2.85%) | 8,909,578 |
| 21 Jun 2022 | CNY | 12.27 | 12.27 | 11.84 | 11.95 | 11.95 | -0.33 (-2.69%) | 13,157,501 |
| 20 Jun 2022 | CNY | 12.43 | 12.55 | 12.25 | 12.28 | 12.28 | -0.21 (-1.68%) | 11,182,624 |
| 17 Jun 2022 | CNY | 12.4 | 12.64 | 12.35 | 12.49 | 12.49 | -0.04 (-0.32%) | 9,653,840 |
| 16 Jun 2022 | CNY | 12.62 | 12.75 | 12.5 | 12.53 | 12.53 | -0.13 (-1.03%) | 10,515,758 |
| 15 Jun 2022 | CNY | 12.9 | 12.96 | 12.64 | 12.66 | 12.66 | -0.18 (-1.40%) | 11,857,981 |
| 14 Jun 2022 | CNY | 12.85 | 12.89 | 12.36 | 12.84 | 12.84 | -0.09 (-0.70%) | 15,630,200 |
| 13 Jun 2022 | CNY | 13 | 13.17 | 12.77 | 12.93 | 12.93 | -0.16 (-1.22%) | 18,434,508 |
| 10 Jun 2022 | CNY | 13.11 | 13.16 | 12.81 | 13.09 | 13.09 | 0.0 (0.0%) | 18,140,721 |
| 9 Jun 2022 | CNY | 13.28 | 13.42 | 12.98 | 13.09 | 13.09 | -0.17 (-1.28%) | 18,279,310 |
| 8 Jun 2022 | CNY | 13.54 | 13.75 | 12.91 | 13.26 | 13.26 | -0.38 (-2.79%) | 25,210,400 |
| 7 Jun 2022 | CNY | 13.75 | 13.98 | 13.37 | 13.64 | 13.64 | +0.16 (+1.19%) | 28,328,937 |
| 6 Jun 2022 | CNY | 13.2 | 13.62 | 13.11 | 13.48 | 13.48 | +0.38 (+2.90%) | 26,151,284 |
| 2 Jun 2022 | CNY | 12.79 | 13.3 | 12.6 | 13.1 | 13.1 | +0.33 (+2.58%) | 26,794,145 |
| 1 Jun 2022 | CNY | 12.52 | 13.04 | 12.4 | 12.77 | 12.77 | +0.34 (+2.74%) | 22,756,630 |
| 31 May 2022 | CNY | 12.72 | 13.1 | 12.3 | 12.43 | 12.43 | +0.32 (+2.64%) | 44,528,457 |
