| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 9.88 | 9.96 | 9.69 | 9.69 | 9.69 | -0.19 (-1.92%) | 3,258,479 |
| 11 Jul 2022 | CNY | 9.98 | 10.05 | 9.81 | 9.88 | 9.88 | -0.09 (-0.90%) | 3,819,342 |
| 8 Jul 2022 | CNY | 9.96 | 10.04 | 9.9 | 9.97 | 9.97 | +0.05 (+0.50%) | 3,224,565 |
| 7 Jul 2022 | CNY | 9.94 | 9.95 | 9.86 | 9.92 | 9.92 | +0.05 (+0.51%) | 2,890,709 |
| 6 Jul 2022 | CNY | 9.99 | 10.09 | 9.82 | 9.87 | 9.87 | -0.19 (-1.89%) | 4,623,680 |
| 5 Jul 2022 | CNY | 10.22 | 10.35 | 9.97 | 10.06 | 10.06 | -0.1 (-0.98%) | 5,273,322 |
| 4 Jul 2022 | CNY | 10.03 | 10.18 | 10.02 | 10.16 | 10.16 | +0.11 (+1.09%) | 4,769,777 |
| 1 Jul 2022 | CNY | 9.98 | 10.13 | 9.95 | 10.05 | 10.05 | +0.13 (+1.31%) | 5,241,646 |
| 30 Jun 2022 | CNY | 9.87 | 10.03 | 9.87 | 9.92 | 9.92 | -0.19 (-1.88%) | 4,209,475 |
| 29 Jun 2022 | CNY | 10.42 | 10.44 | 10.1 | 10.11 | 10.11 | -0.33 (-3.16%) | 7,064,200 |
| 28 Jun 2022 | CNY | 10.3 | 10.48 | 10.24 | 10.44 | 10.44 | +0.13 (+1.26%) | 5,069,314 |
| 27 Jun 2022 | CNY | 10.35 | 10.37 | 10.22 | 10.31 | 10.31 | -0.01 (-0.10%) | 3,506,180 |
| 24 Jun 2022 | CNY | 10.24 | 10.34 | 10.16 | 10.32 | 10.32 | +0.11 (+1.08%) | 4,577,260 |
| 23 Jun 2022 | CNY | 10.08 | 10.22 | 10 | 10.21 | 10.21 | +0.1 (+0.99%) | 4,023,132 |
| 22 Jun 2022 | CNY | 10.35 | 10.36 | 10.1 | 10.11 | 10.11 | -0.21 (-2.03%) | 3,618,800 |
| 21 Jun 2022 | CNY | 10.46 | 10.59 | 10.24 | 10.32 | 10.32 | -0.14 (-1.34%) | 5,071,759 |
| 20 Jun 2022 | CNY | 10.29 | 10.69 | 10.22 | 10.46 | 10.46 | +0.35 (+3.46%) | 9,354,178 |
| 17 Jun 2022 | CNY | 10 | 10.15 | 9.98 | 10.11 | 10.11 | +0.05 (+0.50%) | 4,298,427 |
| 16 Jun 2022 | CNY | 10.14 | 10.16 | 10.03 | 10.06 | 10.06 | -0.03 (-0.30%) | 3,187,900 |
| 15 Jun 2022 | CNY | 10.08 | 10.24 | 10.06 | 10.09 | 10.09 | +0.04 (+0.40%) | 5,593,459 |
| 14 Jun 2022 | CNY | 9.98 | 10.06 | 9.75 | 10.05 | 10.05 | +0.03 (+0.30%) | 4,550,198 |
| 13 Jun 2022 | CNY | 10.05 | 10.14 | 9.93 | 10.02 | 10.02 | -0.01 (-0.10%) | 3,693,109 |
| 10 Jun 2022 | CNY | 9.85 | 10.05 | 9.82 | 10.03 | 10.03 | +0.13 (+1.31%) | 3,395,262 |
| 9 Jun 2022 | CNY | 10.1 | 10.11 | 9.87 | 9.9 | 9.9 | -0.15 (-1.49%) | 3,504,079 |
| 8 Jun 2022 | CNY | 10.09 | 10.17 | 9.89 | 10.05 | 10.05 | -0.02 (-0.20%) | 4,625,236 |
| 7 Jun 2022 | CNY | 10.24 | 10.24 | 10.03 | 10.07 | 10.07 | -0.12 (-1.18%) | 4,424,268 |
| 6 Jun 2022 | CNY | 10.04 | 10.22 | 10.01 | 10.19 | 10.19 | +0.15 (+1.49%) | 5,203,202 |
| 2 Jun 2022 | CNY | 9.99 | 10.08 | 9.86 | 10.04 | 10.04 | +0.08 (+0.80%) | 4,436,329 |
| 1 Jun 2022 | CNY | 10.01 | 10.07 | 9.88 | 9.96 | 9.96 | -0.05 (-0.50%) | 3,817,300 |
| 31 May 2022 | CNY | 9.97 | 10.01 | 9.84 | 10.01 | 10.01 | +0.02 (+0.20%) | 3,823,395 |
