| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 9.42 | 9.5 | 9.32 | 9.42 | 9.42 | 0.0 (0.0%) | 804,801 |
| 6 Jul 2022 | CNY | 9.4 | 9.49 | 9.28 | 9.42 | 9.42 | 0.0 (0.0%) | 1,306,536 |
| 5 Jul 2022 | CNY | 9.68 | 9.72 | 9.28 | 9.42 | 9.42 | -0.26 (-2.69%) | 2,014,426 |
| 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%) | 2,180,357 |
| 30 Jun 2022 | CNY | 9.65 | 9.76 | 9.62 | 9.72 | 9.72 | +0.01 (+0.10%) | 1,281,173 |
| 29 Jun 2022 | CNY | 9.91 | 9.95 | 9.63 | 9.71 | 9.71 | -0.2 (-2.02%) | 1,307,475 |
| 28 Jun 2022 | CNY | 9.84 | 9.93 | 9.76 | 9.91 | 9.91 | +0.07 (+0.71%) | 1,094,887 |
| 27 Jun 2022 | CNY | 9.92 | 10.05 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 1,952,417 |
| 24 Jun 2022 | CNY | 9.65 | 10.04 | 9.63 | 9.91 | 9.91 | +0.27 (+2.80%) | 2,931,562 |
| 23 Jun 2022 | CNY | 9.43 | 9.68 | 9.36 | 9.64 | 9.64 | +0.21 (+2.23%) | 1,786,207 |
| 22 Jun 2022 | CNY | 9.52 | 9.62 | 9.41 | 9.43 | 9.43 | -0.08 (-0.84%) | 1,217,499 |
| 21 Jun 2022 | CNY | 9.55 | 9.59 | 9.43 | 9.51 | 9.51 | +0.02 (+0.21%) | 2,007,628 |
| 20 Jun 2022 | CNY | 9.49 | 9.57 | 9.41 | 9.49 | 9.49 | +0.01 (+0.11%) | 1,155,173 |
| 17 Jun 2022 | CNY | 9.39 | 9.5 | 9.28 | 9.48 | 9.48 | +0.09 (+0.96%) | 1,100,078 |
| 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%) | 1,326,681 |
| 14 Jun 2022 | CNY | 9.38 | 9.5 | 9.18 | 9.45 | 9.45 | -0.04 (-0.42%) | 1,704,983 |
| 13 Jun 2022 | CNY | 9.57 | 9.63 | 9.38 | 9.49 | 9.49 | -0.11 (-1.15%) | 1,766,159 |
| 10 Jun 2022 | CNY | 9.34 | 9.62 | 9.25 | 9.6 | 9.6 | +0.24 (+2.56%) | 1,566,698 |
| 9 Jun 2022 | CNY | 9.57 | 9.67 | 9.25 | 9.36 | 9.36 | -0.26 (-2.70%) | 1,571,687 |
| 8 Jun 2022 | CNY | 9.76 | 9.86 | 9.44 | 9.62 | 9.62 | -0.19 (-1.94%) | 2,066,965 |
| 7 Jun 2022 | CNY | 10.01 | 10.01 | 9.74 | 9.81 | 9.81 | -0.21 (-2.10%) | 2,695,348 |
| 6 Jun 2022 | CNY | 9.84 | 10.15 | 9.84 | 10.02 | 10.02 | +0.18 (+1.83%) | 4,459,435 |
| 2 Jun 2022 | CNY | 9.42 | 9.86 | 9.26 | 9.84 | 9.84 | +0.42 (+4.46%) | 4,337,599 |
| 1 Jun 2022 | CNY | 9.1 | 9.42 | 9.08 | 9.42 | 9.42 | +0.29 (+3.18%) | 1,932,153 |
| 31 May 2022 | CNY | 8.83 | 9.22 | 8.73 | 9.13 | 9.13 | +0.31 (+3.51%) | 1,942,987 |
| 30 May 2022 | CNY | 8.84 | 8.89 | 8.72 | 8.82 | 8.82 | +0.02 (+0.23%) | 644,787 |
| 27 May 2022 | CNY | 8.91 | 9.02 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 869,863 |
| 26 May 2022 | CNY | 8.91 | 8.93 | 8.7 | 8.9 | 8.9 | -0.01 (-0.11%) | 753,356 |
