| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 11.62 | 12.09 | 11.42 | 11.98 | 11.98 | +0.36 (+3.10%) | 24,753,849 |
| 8 Jul 2022 | CNY | 12.65 | 12.8 | 11.6 | 11.62 | 11.62 | -0.61 (-4.99%) | 30,204,281 |
| 7 Jul 2022 | CNY | 11.15 | 12.23 | 11.11 | 12.23 | 12.23 | +1.11 (+9.98%) | 28,118,997 |
| 6 Jul 2022 | CNY | 11.17 | 11.32 | 11 | 11.12 | 11.12 | -0.08 (-0.71%) | 8,070,903 |
| 5 Jul 2022 | CNY | 11.34 | 11.35 | 11 | 11.2 | 11.2 | -0.06 (-0.53%) | 9,280,786 |
| 4 Jul 2022 | CNY | 11.01 | 11.39 | 10.78 | 11.26 | 11.26 | +0.21 (+1.90%) | 14,299,559 |
| 1 Jul 2022 | CNY | 11.31 | 11.33 | 11.02 | 11.05 | 11.05 | -0.13 (-1.16%) | 8,487,373 |
| 30 Jun 2022 | CNY | 11.04 | 11.34 | 10.93 | 11.18 | 11.18 | +0.14 (+1.27%) | 11,465,081 |
| 29 Jun 2022 | CNY | 11.59 | 11.59 | 11.03 | 11.04 | 11.04 | -0.56 (-4.83%) | 17,919,431 |
| 28 Jun 2022 | CNY | 11.3 | 11.6 | 11.16 | 11.6 | 11.6 | +0.3 (+2.65%) | 14,881,264 |
| 27 Jun 2022 | CNY | 11.35 | 11.39 | 11.1 | 11.3 | 11.3 | -0.28 (-2.42%) | 17,173,000 |
| 24 Jun 2022 | CNY | 11.29 | 11.64 | 11.2 | 11.58 | 11.58 | +0.3 (+2.66%) | 15,153,830 |
| 23 Jun 2022 | CNY | 11.14 | 11.35 | 10.89 | 11.28 | 11.28 | +0.22 (+1.99%) | 11,804,268 |
| 22 Jun 2022 | CNY | 11.13 | 11.44 | 10.98 | 11.06 | 11.06 | -0.06 (-0.54%) | 11,893,273 |
| 21 Jun 2022 | CNY | 11.36 | 11.39 | 10.96 | 11.12 | 11.12 | -0.12 (-1.07%) | 12,761,799 |
| 20 Jun 2022 | CNY | 11.35 | 11.46 | 11.12 | 11.24 | 11.24 | -0.05 (-0.44%) | 15,872,713 |
| 17 Jun 2022 | CNY | 10.76 | 11.35 | 10.68 | 11.29 | 11.29 | +0.51 (+4.73%) | 22,550,779 |
| 16 Jun 2022 | CNY | 10.41 | 10.9 | 10.41 | 10.78 | 10.78 | +0.41 (+3.95%) | 17,921,762 |
| 15 Jun 2022 | CNY | 10.58 | 10.8 | 10.37 | 10.37 | 10.37 | -0.15 (-1.43%) | 10,339,300 |
| 14 Jun 2022 | CNY | 10.62 | 10.62 | 10.04 | 10.52 | 10.52 | -0.12 (-1.13%) | 12,052,029 |
| 13 Jun 2022 | CNY | 10.57 | 10.83 | 10.5 | 10.64 | 10.64 | +0.02 (+0.19%) | 8,548,731 |
| 10 Jun 2022 | CNY | 10.23 | 10.7 | 10.15 | 10.62 | 10.62 | +0.37 (+3.61%) | 14,011,200 |
| 9 Jun 2022 | CNY | 10.6 | 10.65 | 10.17 | 10.25 | 10.25 | -0.46 (-4.30%) | 12,172,197 |
| 8 Jun 2022 | CNY | 10.57 | 11.01 | 10.49 | 10.71 | 10.71 | +0.04 (+0.37%) | 14,267,668 |
| 7 Jun 2022 | CNY | 10.78 | 10.95 | 10.48 | 10.67 | 10.67 | -0.03 (-0.28%) | 15,566,425 |
| 6 Jun 2022 | CNY | 10.46 | 10.79 | 10.3 | 10.7 | 10.7 | +0.33 (+3.18%) | 12,739,200 |
| 2 Jun 2022 | CNY | 10.3 | 10.43 | 10.13 | 10.37 | 10.37 | +0.06 (+0.58%) | 10,111,729 |
| 1 Jun 2022 | CNY | 10.26 | 10.36 | 10.07 | 10.31 | 10.31 | +0.05 (+0.49%) | 10,354,508 |
| 31 May 2022 | CNY | 10.15 | 10.3 | 9.92 | 10.26 | 10.26 | +0.34 (+3.43%) | 14,814,579 |
| 30 May 2022 | CNY | 10.02 | 10.02 | 9.8 | 9.92 | 9.92 | -0.1 (-1.00%) | 5,240,742 |
