| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 9.58 | 9.63 | 9.4 | 9.5 | 9.5 | -0.08 (-0.84%) | 5,683,732 |
| 1 Jul 2022 | CNY | 9.56 | 9.68 | 9.45 | 9.58 | 9.58 | +0.08 (+0.84%) | 8,892,492 |
| 30 Jun 2022 | CNY | 9.45 | 9.62 | 9.4 | 9.5 | 9.5 | +0.01 (+0.11%) | 5,857,818 |
| 29 Jun 2022 | CNY | 9.7 | 9.89 | 9.44 | 9.49 | 9.49 | -0.22 (-2.27%) | 5,341,183 |
| 28 Jun 2022 | CNY | 9.6 | 9.83 | 9.46 | 9.71 | 9.71 | +0.07 (+0.73%) | 4,547,872 |
| 27 Jun 2022 | CNY | 9.53 | 9.75 | 9.53 | 9.64 | 9.64 | +0.02 (+0.21%) | 3,902,630 |
| 24 Jun 2022 | CNY | 9.47 | 9.68 | 9.37 | 9.62 | 9.62 | +0.21 (+2.23%) | 5,779,000 |
| 23 Jun 2022 | CNY | 9.37 | 9.45 | 9.21 | 9.41 | 9.41 | +0.04 (+0.43%) | 4,601,530 |
| 22 Jun 2022 | CNY | 9.77 | 9.77 | 9.32 | 9.37 | 9.37 | -0.28 (-2.90%) | 5,568,038 |
| 21 Jun 2022 | CNY | 9.6 | 9.9 | 9.55 | 9.65 | 9.65 | +0.03 (+0.31%) | 9,020,792 |
| 20 Jun 2022 | CNY | 9.3 | 9.79 | 9.21 | 9.62 | 9.62 | +0.36 (+3.89%) | 10,681,135 |
| 17 Jun 2022 | CNY | 9.36 | 9.4 | 9.12 | 9.26 | 9.26 | -0.2 (-2.11%) | 6,087,100 |
| 16 Jun 2022 | CNY | 9.49 | 9.57 | 9.4 | 9.46 | 9.46 | +0.01 (+0.11%) | 6,134,000 |
| 15 Jun 2022 | CNY | 9.36 | 9.6 | 9.28 | 9.45 | 9.45 | +0.09 (+0.96%) | 9,578,940 |
| 14 Jun 2022 | CNY | 9.36 | 9.49 | 9.22 | 9.36 | 9.36 | 0.0 (0.0%) | 7,212,864 |
| 13 Jun 2022 | CNY | 9.21 | 9.61 | 9.11 | 9.36 | 9.36 | +0.19 (+2.07%) | 9,505,500 |
| 10 Jun 2022 | CNY | 9.01 | 9.28 | 8.95 | 9.17 | 9.17 | +0.07 (+0.77%) | 6,191,394 |
| 9 Jun 2022 | CNY | 9.5 | 9.52 | 9.1 | 9.1 | 9.1 | -0.39 (-4.11%) | 7,112,800 |
| 8 Jun 2022 | CNY | 9.57 | 9.69 | 9.33 | 9.49 | 9.49 | -0.2 (-2.06%) | 9,260,900 |
| 7 Jun 2022 | CNY | 9.82 | 9.89 | 9.43 | 9.69 | 9.69 | -0.21 (-2.12%) | 11,480,083 |
| 6 Jun 2022 | CNY | 10.35 | 10.35 | 9.69 | 9.9 | 9.9 | +0.49 (+5.21%) | 16,149,255 |
| 2 Jun 2022 | CNY | 9.4 | 9.48 | 9.26 | 9.41 | 9.41 | +0.03 (+0.32%) | 3,679,920 |
| 1 Jun 2022 | CNY | 9.49 | 9.6 | 9.33 | 9.38 | 9.38 | -0.09 (-0.95%) | 5,131,700 |
| 31 May 2022 | CNY | 9.29 | 9.54 | 9.23 | 9.47 | 9.47 | +0.18 (+1.94%) | 5,053,935 |
| 30 May 2022 | CNY | 9.1 | 9.38 | 8.94 | 9.29 | 9.29 | +0.23 (+2.54%) | 4,529,700 |
| 27 May 2022 | CNY | 9.15 | 9.18 | 9.01 | 9.06 | 9.06 | -0.06 (-0.66%) | 2,694,900 |
| 26 May 2022 | CNY | 9.18 | 9.18 | 8.68 | 9.12 | 9.12 | -0.04 (-0.44%) | 3,374,821 |
| 25 May 2022 | CNY | 9 | 9.17 | 8.63 | 9.16 | 9.16 | +0.14 (+1.55%) | 5,202,600 |
| 24 May 2022 | CNY | 9.65 | 9.72 | 8.92 | 9.02 | 9.02 | -0.61 (-6.33%) | 6,042,421 |
| 23 May 2022 | CNY | 9.81 | 9.82 | 9.52 | 9.63 | 9.63 | -0.18 (-1.83%) | 5,045,649 |
