| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 10.05 | 10.23 | 9.74 | 10.04 | 10.04 | -0.07 (-0.69%) | 61,646,761 |
| 8 Jul 2022 | CNY | 10.32 | 10.43 | 9.99 | 10.11 | 10.11 | -0.06 (-0.59%) | 48,840,832 |
| 7 Jul 2022 | CNY | 10.19 | 10.3 | 10.07 | 10.17 | 10.17 | -0.07 (-0.68%) | 68,092,134 |
| 6 Jul 2022 | CNY | 10.67 | 10.72 | 10.06 | 10.24 | 10.24 | -0.47 (-4.39%) | 80,705,195 |
| 5 Jul 2022 | CNY | 10.7 | 10.86 | 10.58 | 10.71 | 10.71 | -0.03 (-0.28%) | 53,867,279 |
| 4 Jul 2022 | CNY | 11.1 | 11.16 | 10.4 | 10.74 | 10.74 | -0.36 (-3.24%) | 112,803,304 |
| 1 Jul 2022 | CNY | 11.32 | 11.39 | 10.85 | 11.1 | 11.1 | -0.51 (-4.39%) | 64,697,588 |
| 30 Jun 2022 | CNY | 11.54 | 11.74 | 11.2 | 11.61 | 11.61 | +0.19 (+1.66%) | 73,712,887 |
| 29 Jun 2022 | CNY | 11.54 | 11.78 | 11.2 | 11.42 | 11.42 | +0.12 (+1.06%) | 117,271,035 |
| 28 Jun 2022 | CNY | 10.59 | 11.66 | 10.48 | 11.3 | 11.3 | +0.67 (+6.30%) | 89,541,596 |
| 27 Jun 2022 | CNY | 10.35 | 10.94 | 10.35 | 10.63 | 10.63 | +0.39 (+3.81%) | 67,346,594 |
| 24 Jun 2022 | CNY | 10.16 | 10.37 | 9.85 | 10.24 | 10.24 | +0.08 (+0.79%) | 44,210,092 |
| 23 Jun 2022 | CNY | 10.07 | 10.25 | 9.98 | 10.16 | 10.16 | +0.06 (+0.59%) | 42,586,409 |
| 22 Jun 2022 | CNY | 10.12 | 10.22 | 10 | 10.1 | 10.1 | -0.01 (-0.10%) | 24,657,481 |
| 21 Jun 2022 | CNY | 10.12 | 10.28 | 9.97 | 10.11 | 10.11 | -0.08 (-0.79%) | 33,786,440 |
| 20 Jun 2022 | CNY | 9.79 | 10.26 | 9.79 | 10.19 | 10.19 | +0.41 (+4.19%) | 56,026,608 |
| 17 Jun 2022 | CNY | 9.36 | 9.83 | 9.26 | 9.78 | 9.78 | +0.32 (+3.38%) | 44,425,944 |
| 16 Jun 2022 | CNY | 9.38 | 9.63 | 9.28 | 9.46 | 9.46 | +0.12 (+1.28%) | 40,589,533 |
| 15 Jun 2022 | CNY | 9.32 | 9.49 | 9.23 | 9.34 | 9.34 | +0.02 (+0.21%) | 47,553,091 |
| 14 Jun 2022 | CNY | 9.28 | 9.34 | 9.09 | 9.32 | 9.32 | -0.05 (-0.53%) | 34,358,730 |
| 13 Jun 2022 | CNY | 9.55 | 9.57 | 9.22 | 9.37 | 9.37 | -0.27 (-2.80%) | 44,342,815 |
| 10 Jun 2022 | CNY | 9.62 | 9.72 | 9.48 | 9.64 | 9.64 | -0.05 (-0.52%) | 32,189,114 |
| 9 Jun 2022 | CNY | 9.51 | 9.84 | 9.48 | 9.69 | 9.69 | +0.07 (+0.73%) | 48,007,404 |
| 8 Jun 2022 | CNY | 9.29 | 9.63 | 9.21 | 9.62 | 9.62 | +0.31 (+3.33%) | 48,480,994 |
| 7 Jun 2022 | CNY | 9.36 | 9.46 | 9.14 | 9.31 | 9.31 | -0.05 (-0.53%) | 44,346,303 |
| 6 Jun 2022 | CNY | 9.46 | 9.46 | 9.11 | 9.36 | 9.36 | -0.1 (-1.06%) | 45,702,381 |
| 2 Jun 2022 | CNY | 9.46 | 9.57 | 9.27 | 9.46 | 9.46 | -0.06 (-0.63%) | 39,100,511 |
| 1 Jun 2022 | CNY | 9.67 | 9.73 | 9.46 | 9.52 | 9.52 | -0.17 (-1.75%) | 43,893,776 |
| 31 May 2022 | CNY | 9.8 | 10.1 | 9.59 | 9.69 | 9.69 | -0.06 (-0.62%) | 60,527,780 |
| 30 May 2022 | CNY | 9.71 | 9.86 | 9.62 | 9.75 | 9.75 | +0.15 (+1.56%) | 32,119,007 |
