| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 8.16 | 8.59 | 8.16 | 8.4 | 8.4 | -0.19 (-2.21%) | 2,879,601 |
| 6 Jul 2022 | CNY | 8.37 | 8.85 | 8.37 | 8.59 | 8.59 | +0.07 (+0.82%) | 2,634,943 |
| 5 Jul 2022 | CNY | 8.8 | 8.8 | 8.3 | 8.52 | 8.52 | -0.22 (-2.52%) | 3,421,872 |
| 4 Jul 2022 | CNY | 8.27 | 8.74 | 8.22 | 8.74 | 8.74 | +0.42 (+5.05%) | 4,273,348 |
| 1 Jul 2022 | CNY | 8.2 | 8.4 | 8.09 | 8.32 | 8.32 | +0.06 (+0.73%) | 3,249,355 |
| 30 Jun 2022 | CNY | 8.43 | 8.49 | 8.16 | 8.26 | 8.26 | -0.17 (-2.02%) | 2,519,589 |
| 29 Jun 2022 | CNY | 8.4 | 8.49 | 8.09 | 8.43 | 8.43 | -0.06 (-0.71%) | 3,018,548 |
| 28 Jun 2022 | CNY | 8.86 | 8.86 | 8.35 | 8.49 | 8.49 | -0.3 (-3.41%) | 3,536,141 |
| 27 Jun 2022 | CNY | 8.78 | 8.99 | 8.76 | 8.79 | 8.79 | -0.08 (-0.90%) | 1,848,880 |
| 24 Jun 2022 | CNY | 8.8 | 8.93 | 8.65 | 8.87 | 8.87 | +0.07 (+0.80%) | 1,750,457 |
| 23 Jun 2022 | CNY | 8.8 | 8.93 | 8.65 | 8.8 | 8.8 | 0.0 (0.0%) | 1,735,100 |
| 22 Jun 2022 | CNY | 8.95 | 9.14 | 8.51 | 8.8 | 8.8 | +0.04 (+0.46%) | 5,956,040 |
| 21 Jun 2022 | CNY | 8.5 | 8.76 | 8.49 | 8.76 | 8.76 | +0.42 (+5.04%) | 3,498,280 |
| 20 Jun 2022 | CNY | 7.99 | 8.48 | 7.99 | 8.34 | 8.34 | +0.22 (+2.71%) | 3,206,995 |
| 17 Jun 2022 | CNY | 8.64 | 8.89 | 8.08 | 8.12 | 8.12 | -0.39 (-4.58%) | 6,493,647 |
| 16 Jun 2022 | CNY | 8 | 8.51 | 8 | 8.51 | 8.51 | +0.41 (+5.06%) | 3,100,374 |
| 15 Jun 2022 | CNY | 7.7 | 8.29 | 7.7 | 8.1 | 8.1 | +0.18 (+2.27%) | 5,141,440 |
| 14 Jun 2022 | CNY | 7.9 | 8.05 | 7.51 | 7.92 | 7.92 | +0.02 (+0.25%) | 3,334,950 |
| 13 Jun 2022 | CNY | 7.56 | 8.06 | 7.56 | 7.9 | 7.9 | +0.22 (+2.86%) | 3,692,933 |
| 10 Jun 2022 | CNY | 7.7 | 7.99 | 7.64 | 7.68 | 7.68 | -0.28 (-3.52%) | 3,954,599 |
| 9 Jun 2022 | CNY | 8 | 8.5 | 7.96 | 7.96 | 7.96 | -0.42 (-5.01%) | 4,492,000 |
| 8 Jun 2022 | CNY | 8.68 | 8.8 | 8.37 | 8.38 | 8.38 | -0.43 (-4.88%) | 4,214,201 |
| 7 Jun 2022 | CNY | 8.3 | 8.89 | 8.23 | 8.81 | 8.81 | +0.32 (+3.77%) | 8,012,383 |
| 6 Jun 2022 | CNY | 9.29 | 9.3 | 8.49 | 8.49 | 8.49 | -0.45 (-5.03%) | 12,248,753 |
| 2 Jun 2022 | CNY | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | +0.43 (+5.05%) | 1,961,257 |
| 1 Jun 2022 | CNY | 8.4 | 8.51 | 8.21 | 8.51 | 8.51 | +0.41 (+5.06%) | 3,585,829 |
| 31 May 2022 | CNY | 8.1 | 8.1 | 7.83 | 8.1 | 8.1 | +0.39 (+5.06%) | 7,392,593 |
| 30 May 2022 | CNY | 7.34 | 7.71 | 7.34 | 7.71 | 7.71 | +0.37 (+5.04%) | 4,024,559 |
| 27 May 2022 | CNY | 7.52 | 7.59 | 7.25 | 7.34 | 7.34 | -0.16 (-2.13%) | 5,326,033 |
| 26 May 2022 | CNY | 7.7 | 7.77 | 7.45 | 7.5 | 7.5 | -0.04 (-0.53%) | 5,250,789 |
