| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 10.5 | 10.6 | 10.09 | 10.11 | 10.11 | -0.44 (-4.17%) | 13,236,778 |
| 11 Jul 2022 | CNY | 10.54 | 10.85 | 10.29 | 10.55 | 10.55 | -0.02 (-0.19%) | 13,888,300 |
| 8 Jul 2022 | CNY | 11.31 | 11.46 | 10.51 | 10.57 | 10.57 | -0.91 (-7.93%) | 22,958,400 |
| 7 Jul 2022 | CNY | 10.96 | 11.69 | 10.79 | 11.48 | 11.48 | +0.66 (+6.10%) | 27,264,501 |
| 6 Jul 2022 | CNY | 10.49 | 11.46 | 10.34 | 10.82 | 10.82 | +0.36 (+3.44%) | 29,870,192 |
| 5 Jul 2022 | CNY | 10.87 | 11.14 | 10.33 | 10.46 | 10.46 | -0.42 (-3.86%) | 20,399,706 |
| 4 Jul 2022 | CNY | 11 | 11.17 | 10.6 | 10.88 | 10.88 | -0.22 (-1.98%) | 16,220,424 |
| 1 Jul 2022 | CNY | 10.87 | 11.36 | 10.7 | 11.1 | 11.1 | +0.22 (+2.02%) | 21,922,255 |
| 30 Jun 2022 | CNY | 11.21 | 11.33 | 10.86 | 10.88 | 10.88 | -0.19 (-1.72%) | 24,071,915 |
| 29 Jun 2022 | CNY | 11.61 | 11.69 | 11.05 | 11.07 | 11.07 | -0.69 (-5.87%) | 29,173,734 |
| 28 Jun 2022 | CNY | 12.51 | 12.51 | 11.5 | 11.76 | 11.76 | -0.76 (-6.07%) | 36,336,601 |
| 27 Jun 2022 | CNY | 12.5 | 12.6 | 12.08 | 12.52 | 12.52 | -0.16 (-1.26%) | 24,611,677 |
| 24 Jun 2022 | CNY | 13.1 | 13.1 | 12.47 | 12.68 | 12.68 | -0.45 (-3.43%) | 27,598,250 |
| 23 Jun 2022 | CNY | 12.37 | 13.3 | 12.05 | 13.13 | 13.13 | +0.79 (+6.40%) | 37,057,860 |
| 22 Jun 2022 | CNY | 12.08 | 12.93 | 12.08 | 12.34 | 12.34 | +0.31 (+2.58%) | 42,088,969 |
| 21 Jun 2022 | CNY | 12.39 | 12.76 | 11.92 | 12.03 | 12.03 | -0.62 (-4.90%) | 30,729,118 |
| 20 Jun 2022 | CNY | 12.24 | 13.46 | 11.61 | 12.65 | 12.65 | +0.41 (+3.35%) | 52,874,985 |
| 17 Jun 2022 | CNY | 11.67 | 12.78 | 11.6 | 12.24 | 12.24 | +0.48 (+4.08%) | 54,314,055 |
| 16 Jun 2022 | CNY | 10.2 | 11.76 | 10.03 | 11.76 | 11.76 | +1.07 (+10.01%) | 66,438,742 |
| 15 Jun 2022 | CNY | 11.58 | 11.58 | 10.49 | 10.69 | 10.69 | +0.16 (+1.52%) | 61,407,997 |
| 14 Jun 2022 | CNY | 9.42 | 10.53 | 9.01 | 10.53 | 10.53 | +0.96 (+10.03%) | 30,610,439 |
| 13 Jun 2022 | CNY | 8.95 | 9.8 | 8.88 | 9.57 | 9.57 | +0.62 (+6.93%) | 41,557,808 |
| 10 Jun 2022 | CNY | 8.14 | 8.95 | 8.1 | 8.95 | 8.95 | +0.81 (+9.95%) | 15,375,302 |
| 9 Jun 2022 | CNY | 8.64 | 8.64 | 8.09 | 8.14 | 8.14 | -0.51 (-5.90%) | 10,746,640 |
| 8 Jun 2022 | CNY | 8.53 | 8.91 | 8.34 | 8.65 | 8.65 | +0.08 (+0.93%) | 13,065,590 |
| 7 Jun 2022 | CNY | 8.82 | 8.82 | 8.45 | 8.57 | 8.57 | -0.22 (-2.50%) | 13,606,524 |
| 6 Jun 2022 | CNY | 9.13 | 9.21 | 8.64 | 8.79 | 8.79 | -0.34 (-3.72%) | 19,159,010 |
| 2 Jun 2022 | CNY | 8.95 | 9.2 | 8.8 | 9.13 | 9.13 | +0.18 (+2.01%) | 15,324,217 |
| 1 Jun 2022 | CNY | 8.6 | 9.24 | 8.46 | 8.95 | 8.95 | +0.49 (+5.79%) | 22,542,911 |
| 31 May 2022 | CNY | 8.36 | 8.58 | 8.12 | 8.46 | 8.46 | +0.08 (+0.95%) | 10,392,646 |
