| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 10.78 | 10.92 | 10.7 | 10.79 | 10.79 | -0.07 (-0.64%) | 461,378 |
| 30 Jun 2022 | CNY | 10.74 | 10.9 | 10.72 | 10.86 | 10.86 | +0.12 (+1.12%) | 466,818 |
| 29 Jun 2022 | CNY | 10.98 | 10.98 | 10.73 | 10.74 | 10.74 | -0.21 (-1.92%) | 590,689 |
| 28 Jun 2022 | CNY | 10.68 | 10.98 | 10.68 | 10.95 | 10.95 | +0.12 (+1.11%) | 989,603 |
| 27 Jun 2022 | CNY | 10.79 | 10.83 | 10.7 | 10.83 | 10.83 | +0.03 (+0.28%) | 291,776 |
| 24 Jun 2022 | CNY | 10.71 | 10.82 | 10.68 | 10.8 | 10.8 | +0.05 (+0.47%) | 568,125 |
| 23 Jun 2022 | CNY | 10.55 | 10.77 | 10.55 | 10.75 | 10.75 | +0.16 (+1.51%) | 421,788 |
| 22 Jun 2022 | CNY | 10.68 | 10.73 | 10.56 | 10.59 | 10.59 | -0.14 (-1.30%) | 296,349 |
| 21 Jun 2022 | CNY | 10.79 | 10.8 | 10.62 | 10.73 | 10.73 | +0.01 (+0.09%) | 333,764 |
| 20 Jun 2022 | CNY | 10.5 | 10.78 | 10.5 | 10.72 | 10.72 | +0.15 (+1.42%) | 545,048 |
| 17 Jun 2022 | CNY | 10.56 | 10.63 | 10.33 | 10.57 | 10.57 | 0.0 (0.0%) | 346,389 |
| 16 Jun 2022 | CNY | 10.55 | 10.74 | 10.51 | 10.57 | 10.57 | -0.1 (-0.94%) | 464,728 |
| 15 Jun 2022 | CNY | 10.59 | 10.76 | 10.59 | 10.67 | 10.67 | +0.08 (+0.76%) | 640,593 |
| 14 Jun 2022 | CNY | 10.56 | 10.61 | 10.37 | 10.59 | 10.59 | -0.03 (-0.28%) | 676,182 |
| 13 Jun 2022 | CNY | 10.55 | 10.74 | 10.5 | 10.62 | 10.62 | -0.08 (-0.75%) | 769,342 |
| 10 Jun 2022 | CNY | 10.55 | 10.73 | 10.55 | 10.7 | 10.7 | +0.09 (+0.85%) | 307,925 |
| 9 Jun 2022 | CNY | 11.11 | 11.11 | 10.58 | 10.61 | 10.61 | -0.24 (-2.21%) | 435,588 |
| 8 Jun 2022 | CNY | 10.78 | 10.95 | 10.66 | 10.85 | 10.85 | -0.11 (-1.00%) | 713,299 |
| 7 Jun 2022 | CNY | 11.28 | 11.28 | 10.87 | 10.96 | 10.96 | -0.22 (-1.97%) | 467,876 |
| 6 Jun 2022 | CNY | 11.18 | 11.37 | 11.09 | 11.18 | 11.18 | +0.01 (+0.09%) | 915,215 |
| 2 Jun 2022 | CNY | 10.68 | 11.19 | 10.56 | 11.17 | 11.17 | +0.56 (+5.28%) | 1,246,779 |
| 1 Jun 2022 | CNY | 10.42 | 10.77 | 10.22 | 10.61 | 10.61 | +0.16 (+1.53%) | 731,533 |
| 31 May 2022 | CNY | 10.39 | 10.46 | 10.23 | 10.45 | 10.45 | +0.16 (+1.55%) | 401,121 |
| 30 May 2022 | CNY | 10.32 | 10.42 | 10.12 | 10.29 | 10.29 | +0.15 (+1.48%) | 452,559 |
| 27 May 2022 | CNY | 10.47 | 10.47 | 10.14 | 10.14 | 10.14 | -0.12 (-1.17%) | 373,408 |
| 26 May 2022 | CNY | 10.33 | 10.4 | 10.07 | 10.26 | 10.26 | +0.03 (+0.29%) | 262,667 |
| 25 May 2022 | CNY | 10.08 | 10.25 | 10 | 10.23 | 10.23 | +0.2 (+1.99%) | 379,743 |
| 24 May 2022 | CNY | 10.3 | 10.54 | 10.02 | 10.03 | 10.03 | -0.46 (-4.39%) | 278,073 |
| 23 May 2022 | CNY | 10.32 | 10.54 | 10.32 | 10.49 | 10.49 | +0.02 (+0.19%) | 308,296 |
| 20 May 2022 | CNY | 10.27 | 10.51 | 10.27 | 10.47 | 10.47 | +0.11 (+1.06%) | 264,923 |
