| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 9.63 | 9.29 | 9.52 | 9.38 | 9.38 | -0.13 (-1.37%) | 11,627,200 |
| 4 Jul 2022 | CNY | 9.54 | 9.38 | 9.47 | 9.51 | 9.51 | +0.03 (+0.32%) | 8,502,330 |
| 1 Jul 2022 | CNY | 9.48 | 9.25 | 9.36 | 9.48 | 9.48 | +0.14 (+1.50%) | 9,621,330 |
| 30 Jun 2022 | CNY | 9.44 | 9.27 | 9.27 | 9.34 | 9.34 | +0.05 (+0.54%) | 7,106,000 |
| 29 Jun 2022 | CNY | 9.54 | 9.27 | 9.54 | 9.29 | 9.29 | -0.21 (-2.21%) | 10,101,600 |
| 28 Jun 2022 | CNY | 9.51 | 9.25 | 9.31 | 9.5 | 9.5 | +0.17 (+1.82%) | 9,245,120 |
| 27 Jun 2022 | CNY | 9.44 | 9.31 | 9.39 | 9.33 | 9.33 | -0.03 (-0.32%) | 6,597,700 |
| 24 Jun 2022 | CNY | 9.43 | 9.28 | 9.37 | 9.36 | 9.36 | 0.0 (0.0%) | 6,228,700 |
| 23 Jun 2022 | CNY | 9.42 | 9.19 | 9.35 | 9.36 | 9.36 | 0.0 (0.0%) | 8,214,120 |
| 22 Jun 2022 | CNY | 9.62 | 9.34 | 9.61 | 9.36 | 9.36 | -0.25 (-2.60%) | 10,379,700 |
| 21 Jun 2022 | CNY | 9.69 | 9.48 | 9.54 | 9.61 | 9.61 | +0.07 (+0.73%) | 11,455,400 |
| 20 Jun 2022 | CNY | 9.56 | 9.34 | 9.48 | 9.54 | 9.54 | +0.1 (+1.06%) | 7,048,320 |
| 17 Jun 2022 | CNY | 9.49 | 9.32 | 9.46 | 9.44 | 9.44 | -0.08 (-0.84%) | 7,524,020 |
| 16 Jun 2022 | CNY | 9.52 | 9.34 | 9.35 | 9.52 | 9.52 | +0.16 (+1.71%) | 7,799,500 |
| 15 Jun 2022 | CNY | 9.59 | 9.36 | 9.52 | 9.36 | 9.36 | -0.15 (-1.58%) | 9,871,200 |
| 14 Jun 2022 | CNY | 9.6 | 9.24 | 9.58 | 9.51 | 9.51 | -0.12 (-1.25%) | 8,579,800 |
| 13 Jun 2022 | CNY | 9.68 | 9.48 | 9.61 | 9.63 | 9.63 | -0.05 (-0.52%) | 9,105,500 |
| 10 Jun 2022 | CNY | 9.68 | 9.4 | 9.5 | 9.68 | 9.68 | +0.11 (+1.15%) | 8,300,700 |
| 9 Jun 2022 | CNY | 9.95 | 9.55 | 9.91 | 9.57 | 9.57 | -0.43 (-4.30%) | 13,450,000 |
| 8 Jun 2022 | CNY | 10.28 | 9.71 | 10.02 | 10 | 10 | +0.02 (+0.20%) | 15,937,810 |
| 7 Jun 2022 | CNY | 10.28 | 9.85 | 10.19 | 9.98 | 9.98 | -0.26 (-2.54%) | 16,345,200 |
| 6 Jun 2022 | CNY | 10.3 | 10.08 | 10.2 | 10.24 | 10.24 | -0.04 (-0.39%) | 13,818,100 |
| 2 Jun 2022 | CNY | 10.74 | 10.26 | 10.68 | 10.28 | 10.28 | -0.44 (-4.10%) | 17,284,110 |
| 1 Jun 2022 | CNY | 11.21 | 10.55 | 11.02 | 10.72 | 10.72 | -0.28 (-2.55%) | 18,992,100 |
| 31 May 2022 | CNY | 11.28 | 10.85 | 11.26 | 11 | 11 | -0.26 (-2.31%) | 17,167,800 |
| 30 May 2022 | CNY | 11.4 | 10.91 | 11.27 | 11.26 | 11.26 | +0.06 (+0.54%) | 19,666,500 |
| 27 May 2022 | CNY | 11.58 | 10.88 | 10.93 | 11.2 | 11.2 | +0.37 (+3.42%) | 25,107,920 |
| 26 May 2022 | CNY | 10.96 | 10.54 | 10.85 | 10.83 | 10.83 | +0.05 (+0.46%) | 13,050,900 |
| 25 May 2022 | CNY | 10.78 | 10.21 | 10.21 | 10.78 | 10.78 | +0.51 (+4.97%) | 20,524,700 |
| 24 May 2022 | CNY | 11.36 | 10.24 | 11.35 | 10.27 | 10.27 | -1.01 (-8.95%) | 28,513,100 |
