| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 11.87 | 12.15 | 11.73 | 12.06 | 12.06 | +0.16 (+1.34%) | 13,256,830 |
| 11 Jul 2022 | CNY | 11.59 | 12.25 | 11.59 | 11.9 | 11.9 | +0.19 (+1.62%) | 15,091,162 |
| 8 Jul 2022 | CNY | 11.65 | 11.82 | 11.58 | 11.71 | 11.71 | +0.15 (+1.30%) | 8,440,719 |
| 7 Jul 2022 | CNY | 11.81 | 12.02 | 11.56 | 11.56 | 11.56 | -0.19 (-1.62%) | 10,698,124 |
| 6 Jul 2022 | CNY | 12.04 | 12.08 | 11.71 | 11.75 | 11.75 | -0.27 (-2.25%) | 8,263,479 |
| 5 Jul 2022 | CNY | 12.25 | 12.29 | 11.87 | 12.02 | 12.02 | -0.23 (-1.88%) | 12,503,628 |
| 4 Jul 2022 | CNY | 12.14 | 12.3 | 11.92 | 12.25 | 12.25 | +0.15 (+1.24%) | 14,162,455 |
| 1 Jul 2022 | CNY | 11.66 | 12.22 | 11.55 | 12.1 | 12.1 | +0.57 (+4.94%) | 31,865,320 |
| 30 Jun 2022 | CNY | 11.42 | 11.62 | 11.36 | 11.53 | 11.53 | +0.1 (+0.87%) | 10,060,565 |
| 29 Jun 2022 | CNY | 11.24 | 11.52 | 11.24 | 11.43 | 11.43 | +0.2 (+1.78%) | 14,220,382 |
| 28 Jun 2022 | CNY | 11.23 | 11.3 | 11.15 | 11.23 | 11.23 | +0.03 (+0.27%) | 11,156,340 |
| 27 Jun 2022 | CNY | 11.13 | 11.29 | 11.06 | 11.2 | 11.2 | +0.08 (+0.72%) | 10,674,755 |
| 24 Jun 2022 | CNY | 11.15 | 11.29 | 11.03 | 11.12 | 11.12 | +0.05 (+0.45%) | 9,391,241 |
| 23 Jun 2022 | CNY | 11.13 | 11.18 | 10.88 | 11.07 | 11.07 | -0.1 (-0.90%) | 12,979,278 |
| 22 Jun 2022 | CNY | 11.5 | 11.5 | 11.13 | 11.17 | 11.17 | -0.38 (-3.29%) | 9,217,944 |
| 21 Jun 2022 | CNY | 11.6 | 11.63 | 11.41 | 11.55 | 11.55 | -0.04 (-0.35%) | 5,738,239 |
| 20 Jun 2022 | CNY | 11.35 | 11.64 | 11.35 | 11.59 | 11.59 | +0.11 (+0.96%) | 11,748,704 |
| 17 Jun 2022 | CNY | 11.49 | 11.57 | 11.18 | 11.48 | 11.48 | +0.038 (+0.33%) | 11,373,426 |
| 17 Jun 2022 |
|
|||||||
| 16 Jun 2022 | CNY | 11.7417 | 11.7417 | 11.375 | 11.4417 | 11.4417 | -0.183 (-1.58%) | 14,187,568 |
| 15 Jun 2022 | CNY | 12.1333 | 12.1333 | 11.4167 | 11.625 | 11.625 | -0.542 (-4.45%) | 26,413,574 |
| 14 Jun 2022 | CNY | 12.5833 | 12.5833 | 11.875 | 12.1667 | 12.1667 | -0.458 (-3.63%) | 13,548,240 |
| 13 Jun 2022 | CNY | 12.7167 | 12.875 | 12.5 | 12.625 | 12.625 | -0.092 (-0.72%) | 5,780,916 |
| 10 Jun 2022 | CNY | 12.5417 | 12.7833 | 12.475 | 12.7167 | 12.7167 | -2.483 (-16.34%) | 3,935,875 |
| 9 Jun 2022 | CNY | 15.4 | 15.45 | 15.02 | 15.2 | 15.2 | -0.22 (-1.43%) | 4,064,186 |
| 8 Jun 2022 | CNY | 15.39 | 15.51 | 15.15 | 15.42 | 15.42 | +0.1 (+0.65%) | 5,548,746 |
| 7 Jun 2022 | CNY | 15.02 | 15.41 | 14.88 | 15.32 | 15.32 | +0.29 (+1.93%) | 7,716,518 |
| 6 Jun 2022 | CNY | 14.74 | 15.04 | 14.63 | 15.03 | 15.03 | +0.29 (+1.97%) | 5,266,515 |
| 2 Jun 2022 | CNY | 14.51 | 14.78 | 14.45 | 14.74 | 14.74 | +0.11 (+0.75%) | 3,306,858 |
| 1 Jun 2022 | CNY | 14.71 | 14.71 | 14.48 | 14.63 | 14.63 | -0.04 (-0.27%) | 2,823,098 |
| 31 May 2022 | CNY | 14.68 | 14.87 | 14.49 | 14.67 | 14.67 | -0.1 (-0.68%) | 6,400,796 |
