| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 11.02 | 11.24 | 10.81 | 10.92 | 10.92 | -0.29 (-2.59%) | 27,660,362 |
| 11 Jul 2022 | CNY | 11.85 | 11.96 | 11.21 | 11.21 | 11.21 | -1.24 (-9.96%) | 44,978,255 |
| 8 Jul 2022 | CNY | 12.8 | 12.8 | 12.36 | 12.45 | 12.45 | -0.22 (-1.74%) | 18,442,713 |
| 7 Jul 2022 | CNY | 12.62 | 12.86 | 12.17 | 12.67 | 12.67 | -0.01 (-0.08%) | 26,357,050 |
| 6 Jul 2022 | CNY | 13.15 | 13.33 | 12.56 | 12.68 | 12.68 | -0.47 (-3.57%) | 32,544,221 |
| 5 Jul 2022 | CNY | 13 | 13.4 | 12.95 | 13.15 | 13.15 | +0.13 (+1.00%) | 39,393,488 |
| 4 Jul 2022 | CNY | 12.38 | 13.59 | 12.36 | 13.02 | 13.02 | +0.42 (+3.33%) | 50,389,003 |
| 1 Jul 2022 | CNY | 12.39 | 12.96 | 12.18 | 12.6 | 12.6 | +0.07 (+0.56%) | 36,640,009 |
| 30 Jun 2022 | CNY | 12.22 | 12.8 | 12.2 | 12.53 | 12.53 | +0.48 (+3.98%) | 43,343,696 |
| 29 Jun 2022 | CNY | 12.26 | 12.75 | 12.05 | 12.05 | 12.05 | +0.32 (+2.73%) | 45,976,540 |
| 28 Jun 2022 | CNY | 11.89 | 11.89 | 11.61 | 11.73 | 11.73 | -0.2 (-1.68%) | 22,331,270 |
| 27 Jun 2022 | CNY | 11.59 | 12.01 | 11.38 | 11.93 | 11.93 | +0.43 (+3.74%) | 32,861,788 |
| 24 Jun 2022 | CNY | 11.42 | 11.71 | 11.26 | 11.5 | 11.5 | -0.06 (-0.52%) | 21,468,290 |
| 23 Jun 2022 | CNY | 11.49 | 11.6 | 11.1 | 11.56 | 11.56 | +0.06 (+0.52%) | 31,508,266 |
| 22 Jun 2022 | CNY | 12.12 | 12.33 | 11.41 | 11.5 | 11.5 | -0.64 (-5.27%) | 41,266,792 |
| 21 Jun 2022 | CNY | 12.8 | 12.81 | 11.94 | 12.14 | 12.14 | -0.81 (-6.25%) | 40,721,402 |
| 20 Jun 2022 | CNY | 12.47 | 12.96 | 12.12 | 12.95 | 12.95 | +0.49 (+3.93%) | 40,321,751 |
| 17 Jun 2022 | CNY | 12.4 | 12.59 | 12.19 | 12.46 | 12.46 | -0.14 (-1.11%) | 26,448,481 |
| 16 Jun 2022 | CNY | 12.51 | 12.76 | 12.27 | 12.6 | 12.6 | +0.15 (+1.20%) | 29,206,289 |
| 15 Jun 2022 | CNY | 12.74 | 12.86 | 12.35 | 12.45 | 12.45 | -0.57 (-4.38%) | 35,111,023 |
| 14 Jun 2022 | CNY | 13.3 | 13.39 | 12.42 | 13.02 | 13.02 | -0.58 (-4.26%) | 52,358,403 |
| 13 Jun 2022 | CNY | 13.4 | 13.76 | 12.96 | 13.6 | 13.6 | +0.32 (+2.41%) | 70,096,170 |
| 10 Jun 2022 | CNY | 11.99 | 13.28 | 11.85 | 13.28 | 13.28 | +1.21 (+10.02%) | 63,028,751 |
| 9 Jun 2022 | CNY | 11.85 | 12.45 | 11.8 | 12.07 | 12.07 | +0.18 (+1.51%) | 45,031,342 |
| 8 Jun 2022 | CNY | 11.8 | 12.03 | 11.33 | 11.89 | 11.89 | 0.0 (0.0%) | 35,881,067 |
| 7 Jun 2022 | CNY | 11.99 | 12.4 | 11.83 | 11.89 | 11.89 | -0.21 (-1.74%) | 39,424,479 |
| 6 Jun 2022 | CNY | 11.68 | 12.12 | 11.51 | 12.1 | 12.1 | +0.44 (+3.77%) | 34,936,508 |
| 2 Jun 2022 | CNY | 11.88 | 12.03 | 11.6 | 11.66 | 11.66 | -0.34 (-2.83%) | 32,454,371 |
| 1 Jun 2022 | CNY | 12.2 | 12.34 | 11.72 | 12 | 12 | -0.1 (-0.83%) | 34,969,553 |
| 31 May 2022 | CNY | 12.3 | 12.37 | 11.92 | 12.1 | 12.1 | -0.36 (-2.89%) | 41,139,088 |
