| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 12.45 | 12.62 | 12.37 | 12.37 | 12.37 | -0.15 (-1.20%) | 1,057,391 |
| 5 Jul 2022 | CNY | 12.78 | 12.78 | 12.42 | 12.52 | 12.52 | -0.24 (-1.88%) | 1,157,247 |
| 4 Jul 2022 | CNY | 12.57 | 12.85 | 12.52 | 12.76 | 12.76 | +0.19 (+1.51%) | 973,058 |
| 1 Jul 2022 | CNY | 12.59 | 12.71 | 12.52 | 12.57 | 12.57 | -0.04 (-0.32%) | 621,551 |
| 30 Jun 2022 | CNY | 12.75 | 12.76 | 12.58 | 12.61 | 12.61 | 0.0 (0.0%) | 821,965 |
| 29 Jun 2022 | CNY | 12.8 | 12.86 | 12.59 | 12.61 | 12.61 | -0.2 (-1.56%) | 1,201,225 |
| 28 Jun 2022 | CNY | 12.76 | 12.9 | 12.6 | 12.81 | 12.81 | +0.05 (+0.39%) | 1,398,764 |
| 27 Jun 2022 | CNY | 12.68 | 12.94 | 12.68 | 12.76 | 12.76 | +0.07 (+0.55%) | 1,624,758 |
| 24 Jun 2022 | CNY | 12.44 | 12.8 | 12.42 | 12.69 | 12.69 | +0.28 (+2.26%) | 1,853,545 |
| 23 Jun 2022 | CNY | 12.31 | 12.49 | 12.31 | 12.41 | 12.41 | +0.06 (+0.49%) | 1,011,948 |
| 22 Jun 2022 | CNY | 12.39 | 12.48 | 12.31 | 12.35 | 12.35 | -0.04 (-0.32%) | 644,578 |
| 21 Jun 2022 | CNY | 12.5 | 12.55 | 12.3 | 12.39 | 12.39 | -0.08 (-0.64%) | 987,278 |
| 20 Jun 2022 | CNY | 12.58 | 12.62 | 12.37 | 12.47 | 12.47 | -0.05 (-0.40%) | 1,756,793 |
| 17 Jun 2022 | CNY | 12.42 | 12.52 | 12.29 | 12.52 | 12.52 | 0.0 (0.0%) | 1,065,209 |
| 16 Jun 2022 | CNY | 12.65 | 12.65 | 12.46 | 12.52 | 12.52 | +0.07 (+0.56%) | 900,589 |
| 15 Jun 2022 | CNY | 12.5 | 12.65 | 12.43 | 12.45 | 12.45 | -0.05 (-0.40%) | 1,268,500 |
| 14 Jun 2022 | CNY | 12.4 | 12.54 | 12.2 | 12.5 | 12.5 | -0.13 (-1.03%) | 1,002,015 |
| 13 Jun 2022 | CNY | 12.64 | 12.64 | 12.42 | 12.63 | 12.63 | +0.04 (+0.32%) | 897,643 |
| 10 Jun 2022 | CNY | 12.47 | 12.65 | 12.4 | 12.59 | 12.59 | +0.11 (+0.88%) | 842,111 |
| 9 Jun 2022 | CNY | 12.94 | 12.94 | 12.36 | 12.48 | 12.48 | -0.43 (-3.33%) | 2,131,484 |
| 8 Jun 2022 | CNY | 12.79 | 13.25 | 12.66 | 12.91 | 12.91 | +0.19 (+1.49%) | 3,492,347 |
| 7 Jun 2022 | CNY | 12.77 | 12.87 | 12.66 | 12.72 | 12.72 | -0.12 (-0.93%) | 1,811,424 |
| 6 Jun 2022 | CNY | 12.55 | 13.06 | 12.55 | 12.84 | 12.84 | +0.31 (+2.47%) | 3,717,930 |
| 2 Jun 2022 | CNY | 12.2 | 12.7 | 12.18 | 12.53 | 12.53 | +0.34 (+2.79%) | 2,941,817 |
| 1 Jun 2022 | CNY | 12.07 | 12.73 | 11.92 | 12.19 | 12.19 | +0.26 (+2.18%) | 3,244,683 |
| 31 May 2022 | CNY | 11.49 | 12.18 | 11.41 | 11.93 | 11.93 | +0.49 (+4.28%) | 2,452,110 |
| 30 May 2022 | CNY | 11.48 | 11.49 | 11.28 | 11.44 | 11.44 | +0.02 (+0.18%) | 589,418 |
| 27 May 2022 | CNY | 11.42 | 11.51 | 11.39 | 11.42 | 11.42 | 0.0 (0.0%) | 621,485 |
| 26 May 2022 | CNY | 11.38 | 11.5 | 11.32 | 11.42 | 11.42 | +0.02 (+0.18%) | 433,393 |
| 25 May 2022 | CNY | 11.32 | 11.45 | 11.31 | 11.4 | 11.4 | +0.08 (+0.71%) | 611,366 |
