| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 10.45 | 10.6 | 10.45 | 10.59 | 10.59 | +0.07 (+0.67%) | 3,195,270 |
| 18 Jul 2022 | CNY | 10.32 | 10.52 | 10.32 | 10.52 | 10.52 | +0.21 (+2.04%) | 2,778,040 |
| 15 Jul 2022 | CNY | 10.44 | 10.49 | 10.31 | 10.31 | 10.31 | -0.19 (-1.81%) | 3,572,390 |
| 14 Jul 2022 | CNY | 10.53 | 10.6 | 10.44 | 10.5 | 10.5 | -0.12 (-1.13%) | 2,859,730 |
| 13 Jul 2022 | CNY | 10.35 | 10.62 | 10.35 | 10.62 | 10.62 | +0.28 (+2.71%) | 4,263,810 |
| 12 Jul 2022 | CNY | 10.6 | 10.66 | 10.3 | 10.34 | 10.34 | -0.26 (-2.45%) | 4,130,760 |
| 11 Jul 2022 | CNY | 10.91 | 10.96 | 10.48 | 10.6 | 10.6 | -0.31 (-2.84%) | 6,504,840 |
| 8 Jul 2022 | CNY | 11.12 | 11.2 | 10.89 | 10.91 | 10.91 | -0.13 (-1.18%) | 4,742,790 |
| 7 Jul 2022 | CNY | 11.12 | 11.14 | 10.98 | 11.04 | 11.04 | +0.04 (+0.36%) | 3,177,600 |
| 6 Jul 2022 | CNY | 11.17 | 11.24 | 10.88 | 11 | 11 | -0.24 (-2.14%) | 5,514,930 |
| 5 Jul 2022 | CNY | 11.36 | 11.47 | 11.14 | 11.24 | 11.24 | -0.12 (-1.06%) | 5,922,550 |
| 4 Jul 2022 | CNY | 11.38 | 11.46 | 11.3 | 11.36 | 11.36 | +0.02 (+0.18%) | 4,863,660 |
| 1 Jul 2022 | CNY | 11.45 | 11.52 | 11.34 | 11.34 | 11.34 | -0.11 (-0.96%) | 5,424,880 |
| 30 Jun 2022 | CNY | 11.5 | 11.53 | 11.29 | 11.45 | 11.45 | -0.02 (-0.17%) | 7,238,660 |
| 29 Jun 2022 | CNY | 11.52 | 11.71 | 11.37 | 11.47 | 11.47 | -0.05 (-0.43%) | 10,523,860 |
| 28 Jun 2022 | CNY | 11.7 | 11.71 | 11.37 | 11.52 | 11.52 | -0.21 (-1.79%) | 11,447,380 |
| 27 Jun 2022 | CNY | 11.19 | 11.73 | 11.13 | 11.73 | 11.73 | +0.63 (+5.68%) | 17,865,030 |
| 24 Jun 2022 | CNY | 10.83 | 11.34 | 10.75 | 11.1 | 11.1 | +0.48 (+4.52%) | 14,594,110 |
| 23 Jun 2022 | CNY | 10.48 | 10.65 | 10.36 | 10.62 | 10.62 | +0.14 (+1.34%) | 3,282,880 |
| 22 Jun 2022 | CNY | 10.77 | 10.77 | 10.45 | 10.48 | 10.48 | -0.2 (-1.87%) | 2,747,250 |
| 21 Jun 2022 | CNY | 10.87 | 10.87 | 10.56 | 10.68 | 10.68 | -0.23 (-2.11%) | 4,887,500 |
| 20 Jun 2022 | CNY | 10.8 | 10.98 | 10.63 | 10.91 | 10.91 | +0.12 (+1.11%) | 5,389,650 |
| 17 Jun 2022 | CNY | 10.58 | 10.87 | 10.5 | 10.79 | 10.79 | +0.14 (+1.31%) | 5,013,690 |
| 16 Jun 2022 | CNY | 10.69 | 10.78 | 10.55 | 10.65 | 10.65 | -0.07 (-0.65%) | 4,650,560 |
| 15 Jun 2022 | CNY | 10.98 | 11.03 | 10.7 | 10.72 | 10.72 | -0.23 (-2.10%) | 7,454,070 |
| 14 Jun 2022 | CNY | 10.54 | 11.11 | 10.4 | 10.95 | 10.95 | +0.36 (+3.40%) | 10,504,470 |
| 13 Jun 2022 | CNY | 10.36 | 10.59 | 10.28 | 10.59 | 10.59 | +0.16 (+1.53%) | 3,878,970 |
| 10 Jun 2022 | CNY | 10.26 | 10.45 | 10.25 | 10.43 | 10.43 | +0.08 (+0.77%) | 2,785,670 |
| 9 Jun 2022 | CNY | 10.52 | 10.52 | 10.21 | 10.35 | 10.35 | -0.16 (-1.52%) | 3,305,320 |
| 8 Jun 2022 | CNY | 10.78 | 10.78 | 10.33 | 10.51 | 10.51 | -0.28 (-2.59%) | 6,713,720 |
