| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 9.13 | 9.43 | 9.11 | 9.39 | 9.39 | +0.27 (+2.96%) | 1,753,670 |
| 18 Jul 2022 | CNY | 8.94 | 9.2 | 8.94 | 9.12 | 9.12 | +0.15 (+1.67%) | 1,059,900 |
| 15 Jul 2022 | CNY | 9.1 | 9.14 | 8.96 | 8.97 | 8.97 | -0.14 (-1.54%) | 859,500 |
| 14 Jul 2022 | CNY | 8.91 | 9.12 | 8.87 | 9.11 | 9.11 | +0.14 (+1.56%) | 915,350 |
| 13 Jul 2022 | CNY | 8.95 | 8.99 | 8.83 | 8.97 | 8.97 | 0.0 (0.0%) | 915,430 |
| 12 Jul 2022 | CNY | 9.17 | 9.27 | 8.86 | 8.97 | 8.97 | -0.25 (-2.71%) | 1,666,120 |
| 11 Jul 2022 | CNY | 9.48 | 9.48 | 9.17 | 9.22 | 9.22 | -0.24 (-2.54%) | 1,132,570 |
| 8 Jul 2022 | CNY | 9.37 | 9.55 | 9.36 | 9.46 | 9.46 | +0.04 (+0.42%) | 1,032,290 |
| 7 Jul 2022 | CNY | 9.42 | 9.5 | 9.32 | 9.42 | 9.42 | 0.0 (0.0%) | 804,800 |
| 6 Jul 2022 | CNY | 9.4 | 9.49 | 9.28 | 9.42 | 9.42 | 0.0 (0.0%) | 1,306,540 |
| 5 Jul 2022 | CNY | 9.68 | 9.72 | 9.28 | 9.42 | 9.42 | -0.26 (-2.69%) | 2,014,430 |
| 4 Jul 2022 | CNY | 9.55 | 9.75 | 9.47 | 9.68 | 9.68 | +0.16 (+1.68%) | 1,223,860 |
| 1 Jul 2022 | CNY | 9.72 | 9.72 | 9.44 | 9.52 | 9.52 | -0.2 (-2.06%) | 2,180,360 |
| 30 Jun 2022 | CNY | 9.65 | 9.76 | 9.62 | 9.72 | 9.72 | +0.01 (+0.10%) | 1,281,170 |
| 29 Jun 2022 | CNY | 9.91 | 9.95 | 9.63 | 9.71 | 9.71 | -0.2 (-2.02%) | 1,307,480 |
| 28 Jun 2022 | CNY | 9.84 | 9.93 | 9.76 | 9.91 | 9.91 | +0.07 (+0.71%) | 1,094,890 |
| 27 Jun 2022 | CNY | 9.92 | 10.05 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 1,952,420 |
| 24 Jun 2022 | CNY | 9.65 | 10.04 | 9.63 | 9.91 | 9.91 | +0.27 (+2.80%) | 2,931,560 |
| 23 Jun 2022 | CNY | 9.43 | 9.68 | 9.36 | 9.64 | 9.64 | +0.21 (+2.23%) | 1,786,210 |
| 22 Jun 2022 | CNY | 9.52 | 9.62 | 9.41 | 9.43 | 9.43 | -0.08 (-0.84%) | 1,217,500 |
| 21 Jun 2022 | CNY | 9.55 | 9.59 | 9.43 | 9.51 | 9.51 | +0.02 (+0.21%) | 2,007,630 |
| 20 Jun 2022 | CNY | 9.49 | 9.57 | 9.41 | 9.49 | 9.49 | +0.01 (+0.11%) | 1,155,170 |
| 17 Jun 2022 | CNY | 9.39 | 9.5 | 9.28 | 9.48 | 9.48 | +0.09 (+0.96%) | 1,100,080 |
| 16 Jun 2022 | CNY | 9.37 | 9.52 | 9.37 | 9.39 | 9.39 | +0.02 (+0.21%) | 1,197,320 |
| 15 Jun 2022 | CNY | 9.52 | 9.65 | 9.37 | 9.37 | 9.37 | -0.08 (-0.85%) | 1,326,680 |
| 14 Jun 2022 | CNY | 9.38 | 9.5 | 9.18 | 9.45 | 9.45 | -0.04 (-0.42%) | 1,704,980 |
| 13 Jun 2022 | CNY | 9.57 | 9.63 | 9.38 | 9.49 | 9.49 | -0.11 (-1.15%) | 1,766,160 |
| 10 Jun 2022 | CNY | 9.34 | 9.62 | 9.25 | 9.6 | 9.6 | +0.24 (+2.56%) | 1,566,700 |
| 9 Jun 2022 | CNY | 9.57 | 9.67 | 9.25 | 9.36 | 9.36 | -0.26 (-2.70%) | 1,571,690 |
| 8 Jun 2022 | CNY | 9.76 | 9.86 | 9.44 | 9.62 | 9.62 | -0.19 (-1.94%) | 2,066,970 |
