| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 12.08 | 12.08 | 11.9 | 11.96 | 11.96 | -0.09 (-0.75%) | 523,000 |
| 8 Jul 2022 | CNY | 11.98 | 12.13 | 11.9 | 12.05 | 12.05 | +0.14 (+1.18%) | 720,700 |
| 7 Jul 2022 | CNY | 11.93 | 12.08 | 11.89 | 11.91 | 11.91 | -0.02 (-0.17%) | 519,459 |
| 6 Jul 2022 | CNY | 12.01 | 12.12 | 11.88 | 11.93 | 11.93 | -0.16 (-1.32%) | 908,928 |
| 5 Jul 2022 | CNY | 12.1 | 12.27 | 12.05 | 12.09 | 12.09 | -0.03 (-0.25%) | 1,021,802 |
| 4 Jul 2022 | CNY | 12.36 | 12.36 | 12 | 12.12 | 12.12 | -0.24 (-1.94%) | 1,516,163 |
| 1 Jul 2022 | CNY | 12.88 | 12.91 | 12.32 | 12.36 | 12.36 | -0.49 (-3.81%) | 3,280,822 |
| 30 Jun 2022 | CNY | 12.22 | 13.49 | 12.15 | 12.85 | 12.85 | +0.59 (+4.81%) | 3,766,080 |
| 29 Jun 2022 | CNY | 12.25 | 12.45 | 12.21 | 12.26 | 12.26 | +0.03 (+0.25%) | 1,752,400 |
| 28 Jun 2022 | CNY | 12.04 | 12.26 | 12 | 12.23 | 12.23 | +0.16 (+1.33%) | 1,006,000 |
| 27 Jun 2022 | CNY | 12 | 12.08 | 11.98 | 12.07 | 12.07 | +0.1 (+0.84%) | 675,627 |
| 24 Jun 2022 | CNY | 11.99 | 11.99 | 11.9 | 11.97 | 11.97 | +0.05 (+0.42%) | 613,700 |
| 23 Jun 2022 | CNY | 11.88 | 11.93 | 11.74 | 11.92 | 11.92 | +0.08 (+0.68%) | 619,600 |
| 22 Jun 2022 | CNY | 12.16 | 12.22 | 11.76 | 11.84 | 11.84 | -0.29 (-2.39%) | 994,700 |
| 21 Jun 2022 | CNY | 12.03 | 12.34 | 12 | 12.13 | 12.13 | +0.13 (+1.08%) | 1,518,900 |
| 20 Jun 2022 | CNY | 11.9 | 12.02 | 11.87 | 12 | 12 | +0.12 (+1.01%) | 838,465 |
| 17 Jun 2022 | CNY | 12 | 12 | 11.68 | 11.88 | 11.88 | -0.15 (-1.25%) | 1,216,000 |
| 16 Jun 2022 | CNY | 11.95 | 12.05 | 11.89 | 12.03 | 12.03 | +0.11 (+0.92%) | 939,200 |
| 15 Jun 2022 | CNY | 11.91 | 12.06 | 11.89 | 11.92 | 11.92 | +0.02 (+0.17%) | 1,308,127 |
| 14 Jun 2022 | CNY | 12.04 | 12.04 | 11.64 | 11.9 | 11.9 | -0.05 (-0.42%) | 963,100 |
| 13 Jun 2022 | CNY | 12.15 | 12.15 | 11.85 | 11.95 | 11.95 | -0.09 (-0.75%) | 768,000 |
| 10 Jun 2022 | CNY | 12.01 | 12.09 | 11.9 | 12.04 | 12.04 | +0.03 (+0.25%) | 1,087,500 |
| 9 Jun 2022 | CNY | 12.2 | 12.27 | 12 | 12.01 | 12.01 | -0.18 (-1.48%) | 957,900 |
| 8 Jun 2022 | CNY | 12.3 | 12.46 | 12.04 | 12.19 | 12.19 | -0.16 (-1.30%) | 1,109,900 |
| 7 Jun 2022 | CNY | 12.6 | 12.67 | 12.28 | 12.35 | 12.35 | -0.22 (-1.75%) | 1,058,265 |
| 6 Jun 2022 | CNY | 12.38 | 12.58 | 11.96 | 12.57 | 12.57 | +0.19 (+1.53%) | 1,139,914 |
| 2 Jun 2022 | CNY | 12.48 | 12.52 | 12.25 | 12.38 | 12.38 | -0.06 (-0.48%) | 980,361 |
| 1 Jun 2022 | CNY | 12.41 | 12.59 | 12.35 | 12.44 | 12.44 | -0.21 (-1.66%) | 706,265 |
| 31 May 2022 | CNY | 12.65 | 12.8 | 12.4 | 12.65 | 12.65 | 0.0 (0.0%) | 909,820 |
| 30 May 2022 | CNY | 12.81 | 12.91 | 12.57 | 12.65 | 12.65 | -0.2 (-1.56%) | 1,143,630 |
