| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 9.7 | 9.86 | 9.25 | 9.33 | 9.33 | -0.65 (-6.51%) | 8,473,777 |
| 30 Jun 2022 | CNY | 9.52 | 10.29 | 9.52 | 9.98 | 9.98 | +0.47 (+4.94%) | 11,527,718 |
| 29 Jun 2022 | CNY | 9.46 | 9.94 | 9.41 | 9.51 | 9.51 | -0.03 (-0.31%) | 8,971,920 |
| 28 Jun 2022 | CNY | 9.45 | 9.88 | 9.26 | 9.54 | 9.54 | -0.03 (-0.31%) | 7,510,119 |
| 27 Jun 2022 | CNY | 9.19 | 9.84 | 9 | 9.57 | 9.57 | +0.4 (+4.36%) | 10,652,057 |
| 24 Jun 2022 | CNY | 8.92 | 9.17 | 8.86 | 9.17 | 9.17 | +0.31 (+3.50%) | 5,796,969 |
| 23 Jun 2022 | CNY | 8.78 | 8.97 | 8.61 | 8.86 | 8.86 | +0.08 (+0.91%) | 4,113,643 |
| 22 Jun 2022 | CNY | 9.05 | 9.09 | 8.76 | 8.78 | 8.78 | -0.26 (-2.88%) | 4,334,598 |
| 21 Jun 2022 | CNY | 9.21 | 9.23 | 8.88 | 9.04 | 9.04 | -0.19 (-2.06%) | 4,955,520 |
| 20 Jun 2022 | CNY | 9.2 | 9.42 | 9.12 | 9.23 | 9.23 | -0.01 (-0.11%) | 5,156,321 |
| 17 Jun 2022 | CNY | 9.12 | 9.4 | 9.11 | 9.24 | 9.24 | +0.04 (+0.43%) | 4,339,573 |
| 16 Jun 2022 | CNY | 9.18 | 9.48 | 9.12 | 9.2 | 9.2 | -0.25 (-2.65%) | 5,188,336 |
| 15 Jun 2022 | CNY | 9.8 | 9.89 | 9.42 | 9.45 | 9.45 | -0.55 (-5.50%) | 11,307,781 |
| 14 Jun 2022 | CNY | 9.06 | 10 | 8.85 | 10 | 10 | +0.82 (+8.93%) | 14,310,297 |
| 13 Jun 2022 | CNY | 8.88 | 9.4 | 8.77 | 9.18 | 9.18 | +0.1 (+1.10%) | 7,959,567 |
| 10 Jun 2022 | CNY | 9.08 | 9.16 | 8.75 | 9.08 | 9.08 | -0.17 (-1.84%) | 7,210,941 |
| 9 Jun 2022 | CNY | 8.98 | 9.28 | 8.9 | 9.25 | 9.25 | +0.35 (+3.93%) | 10,674,700 |
| 8 Jun 2022 | CNY | 8.89 | 9.03 | 8.54 | 8.9 | 8.9 | -0.04 (-0.45%) | 7,747,476 |
| 7 Jun 2022 | CNY | 9.43 | 9.48 | 8.94 | 8.94 | 8.94 | -0.99 (-9.97%) | 13,816,395 |
| 6 Jun 2022 | CNY | 9.26 | 10.08 | 8.87 | 9.93 | 9.93 | +0.76 (+8.29%) | 21,683,117 |
| 2 Jun 2022 | CNY | 8.9 | 9.17 | 8.48 | 9.17 | 9.17 | +0.83 (+9.95%) | 10,669,860 |
| 1 Jun 2022 | CNY | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | +0.76 (+10.03%) | 2,776,364 |
| 31 May 2022 | CNY | 7.54 | 7.59 | 7.45 | 7.58 | 7.58 | +0.07 (+0.93%) | 1,393,628 |
| 30 May 2022 | CNY | 7.55 | 7.55 | 7.37 | 7.51 | 7.51 | +0.03 (+0.40%) | 1,330,664 |
| 27 May 2022 | CNY | 7.49 | 7.56 | 7.4 | 7.48 | 7.48 | +0.01 (+0.13%) | 1,439,560 |
| 26 May 2022 | CNY | 7.5 | 7.6 | 7.3 | 7.47 | 7.47 | +0.06 (+0.81%) | 1,644,326 |
| 25 May 2022 | CNY | 7.25 | 7.46 | 7.23 | 7.41 | 7.41 | +0.13 (+1.79%) | 2,000,875 |
| 24 May 2022 | CNY | 7.72 | 7.73 | 7.28 | 7.28 | 7.28 | -0.39 (-5.08%) | 2,698,167 |
| 23 May 2022 | CNY | 7.56 | 7.72 | 7.54 | 7.67 | 7.67 | +0.08 (+1.05%) | 3,072,800 |
| 20 May 2022 | CNY | 7.62 | 7.68 | 7.48 | 7.59 | 7.59 | -0.06 (-0.78%) | 3,645,656 |
