| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 9.28 | 10.21 | 9.08 | 9.16 | 9.16 | -0.12 (-1.29%) | 151,059,360 |
| 30 Jun 2022 | CNY | 9.17 | 9.28 | 8.78 | 9.28 | 9.28 | +0.84 (+9.95%) | 123,812,294 |
| 29 Jun 2022 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +0.77 (+10.04%) | 10,037,293 |
| 28 Jun 2022 | CNY | 7.66 | 7.78 | 7.63 | 7.67 | 7.67 | -0.01 (-0.13%) | 17,824,220 |
| 27 Jun 2022 | CNY | 7.63 | 7.74 | 7.62 | 7.68 | 7.68 | +0.06 (+0.79%) | 21,909,980 |
| 24 Jun 2022 | CNY | 7.58 | 7.72 | 7.57 | 7.62 | 7.62 | +0.05 (+0.66%) | 19,147,722 |
| 23 Jun 2022 | CNY | 7.46 | 7.58 | 7.4 | 7.57 | 7.57 | +0.11 (+1.47%) | 16,589,427 |
| 22 Jun 2022 | CNY | 7.51 | 7.65 | 7.46 | 7.46 | 7.46 | -0.05 (-0.67%) | 21,296,211 |
| 21 Jun 2022 | CNY | 7.57 | 7.61 | 7.44 | 7.51 | 7.51 | -0.09 (-1.18%) | 20,745,102 |
| 20 Jun 2022 | CNY | 7.74 | 7.78 | 7.57 | 7.6 | 7.6 | -0.12 (-1.55%) | 16,466,617 |
| 17 Jun 2022 | CNY | 7.7 | 7.81 | 7.53 | 7.72 | 7.72 | -0.05 (-0.64%) | 23,135,271 |
| 16 Jun 2022 | CNY | 7.74 | 7.86 | 7.7 | 7.77 | 7.77 | +0.01 (+0.13%) | 23,087,977 |
| 15 Jun 2022 | CNY | 7.85 | 7.99 | 7.69 | 7.76 | 7.76 | -0.18 (-2.27%) | 44,572,139 |
| 14 Jun 2022 | CNY | 8.37 | 8.4 | 7.93 | 7.94 | 7.94 | -0.87 (-9.88%) | 58,820,109 |
| 13 Jun 2022 | CNY | 9.02 | 9.09 | 8.63 | 8.81 | 8.81 | -0.11 (-1.23%) | 48,884,869 |
| 10 Jun 2022 | CNY | 8.05 | 8.92 | 8 | 8.92 | 8.92 | +0.81 (+9.99%) | 24,434,635 |
| 9 Jun 2022 | CNY | 8.1 | 8.25 | 8.03 | 8.11 | 8.11 | -0.12 (-1.46%) | 11,414,200 |
| 8 Jun 2022 | CNY | 8.13 | 8.25 | 7.9 | 8.23 | 8.23 | +0.1 (+1.23%) | 15,517,298 |
| 7 Jun 2022 | CNY | 8.17 | 8.35 | 8.01 | 8.13 | 8.13 | -0.05 (-0.61%) | 12,049,928 |
| 6 Jun 2022 | CNY | 8.04 | 8.24 | 8.03 | 8.18 | 8.18 | +0.06 (+0.74%) | 11,820,221 |
| 2 Jun 2022 | CNY | 8.11 | 8.2 | 8.02 | 8.12 | 8.12 | -0.07 (-0.85%) | 13,845,640 |
| 1 Jun 2022 | CNY | 8.28 | 8.34 | 8.13 | 8.19 | 8.19 | -0.04 (-0.49%) | 16,160,729 |
| 31 May 2022 | CNY | 8.29 | 8.34 | 8.14 | 8.23 | 8.23 | -0.06 (-0.72%) | 24,093,134 |
| 30 May 2022 | CNY | 8.29 | 8.42 | 8.18 | 8.29 | 8.29 | +0.02 (+0.24%) | 16,908,888 |
| 27 May 2022 | CNY | 8.23 | 8.42 | 8.16 | 8.27 | 8.27 | +0.06 (+0.73%) | 21,728,061 |
| 26 May 2022 | CNY | 8.15 | 8.28 | 8.11 | 8.21 | 8.21 | -0.06 (-0.73%) | 19,862,465 |
| 25 May 2022 | CNY | 7.91 | 8.38 | 7.91 | 8.27 | 8.27 | +0.35 (+4.42%) | 30,206,831 |
| 24 May 2022 | CNY | 8.07 | 8.26 | 7.9 | 7.92 | 7.92 | -0.15 (-1.86%) | 28,668,764 |
| 23 May 2022 | CNY | 7.8 | 8.15 | 7.73 | 8.07 | 8.07 | +0.34 (+4.40%) | 25,147,931 |
| 20 May 2022 | CNY | 7.78 | 7.93 | 7.68 | 7.73 | 7.73 | -0.08 (-1.02%) | 18,560,613 |
