| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 11.17 | 11.84 | 11.03 | 11.36 | 11.36 | +0.19 (+1.70%) | 6,900,120 |
| 11 Jul 2022 | CNY | 11.18 | 11.35 | 11.05 | 11.17 | 11.17 | -0.02 (-0.18%) | 4,373,072 |
| 8 Jul 2022 | CNY | 10.42 | 11.29 | 10.41 | 11.19 | 11.19 | +0.74 (+7.08%) | 6,865,915 |
| 7 Jul 2022 | CNY | 10.57 | 10.57 | 10.31 | 10.45 | 10.45 | -0.07 (-0.67%) | 3,235,106 |
| 6 Jul 2022 | CNY | 10.7 | 10.72 | 10.32 | 10.52 | 10.52 | +0.02 (+0.19%) | 5,841,267 |
| 5 Jul 2022 | CNY | 10.12 | 10.99 | 10.07 | 10.5 | 10.5 | +0.42 (+4.17%) | 8,094,545 |
| 4 Jul 2022 | CNY | 9.73 | 10.25 | 9.53 | 10.08 | 10.08 | +0.43 (+4.46%) | 4,814,338 |
| 1 Jul 2022 | CNY | 9.85 | 9.92 | 9.62 | 9.65 | 9.65 | -0.16 (-1.63%) | 1,646,407 |
| 30 Jun 2022 | CNY | 9.59 | 9.94 | 9.51 | 9.81 | 9.81 | +0.22 (+2.29%) | 3,052,547 |
| 29 Jun 2022 | CNY | 9.6 | 9.72 | 9.53 | 9.59 | 9.59 | -0.01 (-0.10%) | 3,162,810 |
| 28 Jun 2022 | CNY | 9.49 | 9.62 | 9.35 | 9.6 | 9.6 | +0.14 (+1.48%) | 1,803,634 |
| 27 Jun 2022 | CNY | 9.35 | 9.51 | 9.35 | 9.46 | 9.46 | +0.11 (+1.18%) | 1,606,639 |
| 24 Jun 2022 | CNY | 9.28 | 9.43 | 9.24 | 9.35 | 9.35 | +0.08 (+0.86%) | 1,371,359 |
| 23 Jun 2022 | CNY | 9.21 | 9.35 | 9.15 | 9.27 | 9.27 | +0.02 (+0.22%) | 1,225,796 |
| 22 Jun 2022 | CNY | 9.57 | 9.72 | 9.2 | 9.25 | 9.25 | -0.25 (-2.63%) | 1,386,856 |
| 21 Jun 2022 | CNY | 9.66 | 9.66 | 9.4 | 9.5 | 9.5 | -0.07 (-0.73%) | 1,548,076 |
| 20 Jun 2022 | CNY | 9.49 | 9.64 | 9.44 | 9.57 | 9.57 | +0.13 (+1.38%) | 1,512,852 |
| 17 Jun 2022 | CNY | 9.37 | 9.54 | 9.29 | 9.44 | 9.44 | +0.02 (+0.21%) | 1,842,205 |
| 16 Jun 2022 | CNY | 9.2 | 9.56 | 9.19 | 9.42 | 9.42 | +0.22 (+2.39%) | 2,338,320 |
| 15 Jun 2022 | CNY | 9.2 | 9.37 | 9.13 | 9.2 | 9.2 | +0.04 (+0.44%) | 1,839,357 |
| 14 Jun 2022 | CNY | 9.2 | 9.24 | 8.93 | 9.16 | 9.16 | -0.07 (-0.76%) | 1,591,582 |
| 13 Jun 2022 | CNY | 9.22 | 9.42 | 9.16 | 9.23 | 9.23 | -0.05 (-0.54%) | 1,525,226 |
| 10 Jun 2022 | CNY | 9.15 | 9.33 | 9.15 | 9.28 | 9.28 | +0.07 (+0.76%) | 1,667,194 |
| 9 Jun 2022 | CNY | 9.53 | 9.53 | 9.16 | 9.21 | 9.21 | -0.33 (-3.46%) | 2,574,541 |
| 8 Jun 2022 | CNY | 9.74 | 9.76 | 9.42 | 9.54 | 9.54 | -0.2 (-2.05%) | 2,551,353 |
| 7 Jun 2022 | CNY | 9.98 | 9.98 | 9.6 | 9.74 | 9.74 | -0.15 (-1.52%) | 2,911,635 |
| 6 Jun 2022 | CNY | 9.7 | 10.12 | 9.68 | 9.89 | 9.89 | +0.19 (+1.96%) | 5,102,882 |
| 2 Jun 2022 | CNY | 9.3 | 9.8 | 9.17 | 9.7 | 9.7 | +0.4 (+4.30%) | 3,911,655 |
| 1 Jun 2022 | CNY | 8.99 | 9.44 | 8.93 | 9.3 | 9.3 | +0.26 (+2.88%) | 2,643,102 |
| 31 May 2022 | CNY | 8.86 | 9.05 | 8.66 | 9.04 | 9.04 | +0.27 (+3.08%) | 2,146,265 |
