| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 11.92 | 11.96 | 11.73 | 11.9 | 11.9 | -0.09 (-0.75%) | 9,936,913 |
| 8 Jul 2022 | CNY | 12.09 | 12.24 | 11.93 | 11.99 | 11.99 | -0.02 (-0.17%) | 9,808,350 |
| 7 Jul 2022 | CNY | 12.11 | 12.26 | 12.01 | 12.01 | 12.01 | -0.05 (-0.41%) | 8,614,100 |
| 6 Jul 2022 | CNY | 12.28 | 12.35 | 12.05 | 12.06 | 12.06 | -0.31 (-2.51%) | 8,387,889 |
| 5 Jul 2022 | CNY | 12.65 | 12.78 | 12.22 | 12.37 | 12.37 | -0.29 (-2.29%) | 15,057,437 |
| 4 Jul 2022 | CNY | 12.91 | 12.92 | 12.6 | 12.66 | 12.66 | -0.29 (-2.24%) | 11,550,406 |
| 1 Jul 2022 | CNY | 13.12 | 13.3 | 12.81 | 12.95 | 12.95 | -0.26 (-1.97%) | 16,559,879 |
| 30 Jun 2022 | CNY | 12.99 | 13.32 | 12.98 | 13.21 | 13.21 | +0.4 (+3.12%) | 22,860,523 |
| 29 Jun 2022 | CNY | 12.99 | 13.42 | 12.8 | 12.81 | 12.81 | -0.17 (-1.31%) | 20,725,423 |
| 28 Jun 2022 | CNY | 12.98 | 13.15 | 12.73 | 12.98 | 12.98 | +0.04 (+0.31%) | 17,448,505 |
| 27 Jun 2022 | CNY | 12.95 | 13.33 | 12.9 | 12.94 | 12.94 | +0.01 (+0.08%) | 21,482,393 |
| 24 Jun 2022 | CNY | 12.44 | 13.2 | 12.35 | 12.93 | 12.93 | +0.34 (+2.70%) | 26,895,619 |
| 23 Jun 2022 | CNY | 11.8 | 12.85 | 11.69 | 12.59 | 12.59 | +0.78 (+6.60%) | 28,375,069 |
| 22 Jun 2022 | CNY | 12.05 | 12.09 | 11.78 | 11.81 | 11.81 | -0.23 (-1.91%) | 10,503,849 |
| 21 Jun 2022 | CNY | 12.19 | 12.29 | 11.92 | 12.04 | 12.04 | -0.15 (-1.23%) | 12,397,756 |
| 20 Jun 2022 | CNY | 12.26 | 12.48 | 12.16 | 12.19 | 12.19 | -0.15 (-1.22%) | 14,126,619 |
| 17 Jun 2022 | CNY | 12.21 | 12.43 | 12.2 | 12.34 | 12.34 | -0.05 (-0.40%) | 12,842,158 |
| 16 Jun 2022 | CNY | 12.26 | 12.5 | 12.19 | 12.39 | 12.39 | +0.17 (+1.39%) | 15,330,972 |
| 15 Jun 2022 | CNY | 12.13 | 12.6 | 12.13 | 12.22 | 12.22 | 0.0 (0.0%) | 22,374,443 |
| 14 Jun 2022 | CNY | 12.09 | 12.25 | 11.88 | 12.22 | 12.22 | -0.02 (-0.16%) | 16,487,596 |
| 13 Jun 2022 | CNY | 12.16 | 12.47 | 12.08 | 12.24 | 12.24 | -0.07 (-0.57%) | 19,771,382 |
| 10 Jun 2022 | CNY | 12.3 | 12.49 | 12.12 | 12.31 | 12.31 | -0.01 (-0.08%) | 26,868,607 |
| 9 Jun 2022 | CNY | 12.9 | 13.16 | 12.31 | 12.32 | 12.32 | -0.98 (-7.37%) | 44,108,153 |
| 8 Jun 2022 | CNY | 14.04 | 14.35 | 12.78 | 13.3 | 13.3 | -0.79 (-5.61%) | 69,318,389 |
| 7 Jun 2022 | CNY | 12.75 | 14.09 | 12.75 | 14.09 | 14.09 | +1.28 (+9.99%) | 56,539,765 |
| 6 Jun 2022 | CNY | 12.1 | 13.04 | 12.04 | 12.81 | 12.81 | +0.66 (+5.43%) | 39,219,877 |
| 2 Jun 2022 | CNY | 12.02 | 12.25 | 11.77 | 12.15 | 12.15 | +0.12 (+1.00%) | 18,913,432 |
| 1 Jun 2022 | CNY | 12.18 | 12.36 | 11.83 | 12.03 | 12.03 | -0.23 (-1.88%) | 22,029,915 |
| 31 May 2022 | CNY | 12.26 | 12.48 | 12.15 | 12.26 | 12.26 | 0.0 (0.0%) | 19,254,333 |
| 30 May 2022 | CNY | 12.49 | 12.49 | 12 | 12.26 | 12.26 | +0.03 (+0.25%) | 29,631,389 |
