| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 8.09 | 8.26 | 8.03 | 8.12 | 8.12 | +0.08 (+1.00%) | 6,286,675 |
| 8 Jul 2022 | CNY | 8.14 | 8.18 | 8.03 | 8.04 | 8.04 | -0.07 (-0.86%) | 6,279,531 |
| 7 Jul 2022 | CNY | 8.22 | 8.27 | 8.1 | 8.11 | 8.11 | -0.11 (-1.34%) | 7,512,716 |
| 6 Jul 2022 | CNY | 8.52 | 8.52 | 8.17 | 8.22 | 8.22 | -0.31 (-3.63%) | 10,635,950 |
| 5 Jul 2022 | CNY | 8.65 | 8.66 | 8.46 | 8.53 | 8.53 | -0.13 (-1.50%) | 7,705,323 |
| 4 Jul 2022 | CNY | 8.58 | 8.67 | 8.52 | 8.66 | 8.66 | +0.06 (+0.70%) | 6,308,496 |
| 1 Jul 2022 | CNY | 8.85 | 8.89 | 8.58 | 8.6 | 8.6 | -0.22 (-2.49%) | 11,384,264 |
| 30 Jun 2022 | CNY | 8.94 | 8.98 | 8.81 | 8.82 | 8.82 | -0.12 (-1.34%) | 10,729,012 |
| 29 Jun 2022 | CNY | 9.1 | 9.12 | 8.8 | 8.94 | 8.94 | -0.19 (-2.08%) | 18,736,631 |
| 28 Jun 2022 | CNY | 9.09 | 9.26 | 9.01 | 9.13 | 9.13 | +0.07 (+0.77%) | 13,388,858 |
| 27 Jun 2022 | CNY | 9.18 | 9.19 | 9.02 | 9.06 | 9.06 | -0.09 (-0.98%) | 15,187,758 |
| 24 Jun 2022 | CNY | 9.1 | 9.28 | 8.97 | 9.15 | 9.15 | +0.12 (+1.33%) | 18,776,264 |
| 23 Jun 2022 | CNY | 8.83 | 9.05 | 8.82 | 9.03 | 9.03 | +0.3 (+3.44%) | 19,280,650 |
| 22 Jun 2022 | CNY | 8.9 | 8.94 | 8.7 | 8.73 | 8.73 | -0.22 (-2.46%) | 15,065,736 |
| 21 Jun 2022 | CNY | 8.76 | 9.07 | 8.63 | 8.95 | 8.95 | +0.23 (+2.64%) | 19,650,810 |
| 20 Jun 2022 | CNY | 8.74 | 8.87 | 8.7 | 8.72 | 8.72 | -0.01 (-0.11%) | 11,161,513 |
| 17 Jun 2022 | CNY | 9.06 | 9.06 | 8.72 | 8.73 | 8.73 | -0.34 (-3.75%) | 20,829,559 |
| 16 Jun 2022 | CNY | 9.06 | 9.18 | 8.99 | 9.07 | 9.07 | -0.03 (-0.33%) | 15,491,380 |
| 15 Jun 2022 | CNY | 8.7 | 9.35 | 8.7 | 9.1 | 9.1 | +0.24 (+2.71%) | 33,492,306 |
| 14 Jun 2022 | CNY | 9.01 | 9.09 | 8.45 | 8.86 | 8.86 | -0.28 (-3.06%) | 28,946,931 |
| 13 Jun 2022 | CNY | 9.28 | 9.42 | 8.98 | 9.14 | 9.14 | -0.17 (-1.83%) | 25,296,695 |
| 10 Jun 2022 | CNY | 9.33 | 9.55 | 9.24 | 9.31 | 9.31 | -0.15 (-1.59%) | 26,570,253 |
| 9 Jun 2022 | CNY | 10.31 | 10.33 | 9.36 | 9.46 | 9.46 | -0.95 (-9.13%) | 46,932,830 |
| 8 Jun 2022 | CNY | 10 | 10.92 | 9.81 | 10.41 | 10.41 | +0.11 (+1.07%) | 57,567,262 |
| 7 Jun 2022 | CNY | 12.22 | 12.22 | 10.3 | 10.3 | 10.3 | -2.38 (-18.77%) | 86,507,258 |
| 6 Jun 2022 | CNY | 14.01 | 14.98 | 11.6 | 12.68 | 12.68 | -16.72 (-56.87%) | 116,354,134 |
| 3 Jun 2022 | CNY | 28.68 | 29.52 | 28.68 | 29.4 | 29.4 | +0.2 (+0.68%) | 210 |
| 2 Jun 2022 | CNY | 28.8 | 29.22 | 28.8 | 29.2 | 29.2 | -0.42 (-1.42%) | 0 |
| 1 Jun 2022 | CNY | 28.66 | 29.62 | 28.66 | 29.62 | 29.62 | +0.66 (+2.28%) | 0 |
| 31 May 2022 | CNY | 28.84 | 29.44 | 28.84 | 28.96 | 28.96 | -0.18 (-0.62%) | 0 |
