| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15.14 | 15.3 | 14.8 | 14.91 | 14.91 | -0.23 (-1.52%) | 1,767,900 |
| 11 Jul 2022 | CNY | 15.3 | 15.59 | 15 | 15.14 | 15.14 | -0.16 (-1.05%) | 1,797,441 |
| 8 Jul 2022 | CNY | 15.02 | 15.59 | 15.02 | 15.3 | 15.3 | +0.15 (+0.99%) | 1,297,000 |
| 7 Jul 2022 | CNY | 15.03 | 15.47 | 14.9 | 15.15 | 15.15 | +0.13 (+0.87%) | 1,447,586 |
| 6 Jul 2022 | CNY | 15.3 | 15.64 | 14.95 | 15.02 | 15.02 | -0.35 (-2.28%) | 1,758,816 |
| 5 Jul 2022 | CNY | 16.05 | 16.1 | 15.23 | 15.37 | 15.37 | -0.69 (-4.30%) | 2,637,255 |
| 4 Jul 2022 | CNY | 16.03 | 16.26 | 16.01 | 16.06 | 16.06 | +0.05 (+0.31%) | 2,404,800 |
| 1 Jul 2022 | CNY | 15.89 | 16.3 | 15.85 | 16.01 | 16.01 | +0.13 (+0.82%) | 2,199,181 |
| 30 Jun 2022 | CNY | 15.88 | 16.34 | 15.6 | 15.88 | 15.88 | +0.09 (+0.57%) | 2,871,500 |
| 29 Jun 2022 | CNY | 15.58 | 16.64 | 15.3 | 15.79 | 15.79 | +0.46 (+3.00%) | 5,466,900 |
| 28 Jun 2022 | CNY | 15.34 | 15.6 | 15.08 | 15.33 | 15.33 | +0.08 (+0.52%) | 1,946,600 |
| 27 Jun 2022 | CNY | 14.85 | 15.59 | 14.78 | 15.25 | 15.25 | +0.4 (+2.69%) | 3,071,901 |
| 24 Jun 2022 | CNY | 14.77 | 15.12 | 14.75 | 14.85 | 14.85 | +0.07 (+0.47%) | 1,579,386 |
| 23 Jun 2022 | CNY | 15.15 | 15.15 | 14.67 | 14.78 | 14.78 | -0.08 (-0.54%) | 2,047,210 |
| 22 Jun 2022 | CNY | 15.19 | 15.45 | 14.81 | 14.86 | 14.86 | -0.36 (-2.37%) | 1,749,413 |
| 21 Jun 2022 | CNY | 15.83 | 16.01 | 15.07 | 15.22 | 15.22 | -0.6 (-3.79%) | 3,265,135 |
| 20 Jun 2022 | CNY | 15.89 | 16.02 | 15 | 15.82 | 15.82 | -0.07 (-0.44%) | 3,348,200 |
| 17 Jun 2022 | CNY | 16.09 | 16.4 | 15.78 | 15.89 | 15.89 | -0.2 (-1.24%) | 1,916,157 |
| 16 Jun 2022 | CNY | 16.04 | 16.73 | 15.93 | 16.09 | 16.09 | +0.05 (+0.31%) | 2,838,085 |
| 15 Jun 2022 | CNY | 15.9 | 16.33 | 15.7 | 16.04 | 16.04 | +0.2 (+1.26%) | 3,651,785 |
| 14 Jun 2022 | CNY | 15.67 | 15.97 | 15.4 | 15.84 | 15.84 | +0.04 (+0.25%) | 1,804,550 |
| 13 Jun 2022 | CNY | 15.46 | 16.08 | 15.37 | 15.8 | 15.8 | +0.35 (+2.27%) | 4,039,794 |
| 10 Jun 2022 | CNY | 14.58 | 15.46 | 14.39 | 15.45 | 15.45 | +0.79 (+5.39%) | 2,276,808 |
| 9 Jun 2022 | CNY | 14.82 | 14.92 | 14.46 | 14.66 | 14.66 | -0.14 (-0.95%) | 2,104,601 |
| 8 Jun 2022 | CNY | 15.2 | 15.29 | 14.47 | 14.8 | 14.8 | -0.28 (-1.86%) | 2,971,500 |
| 7 Jun 2022 | CNY | 15.47 | 15.79 | 15.08 | 15.08 | 15.08 | -0.54 (-3.46%) | 3,269,061 |
| 6 Jun 2022 | CNY | 15.6 | 15.69 | 15.25 | 15.62 | 15.62 | +0.02 (+0.13%) | 2,863,696 |
| 2 Jun 2022 | CNY | 15.15 | 15.94 | 15.15 | 15.6 | 15.6 | +0.27 (+1.76%) | 3,981,313 |
| 1 Jun 2022 | CNY | 14.88 | 15.33 | 14.77 | 15.33 | 15.33 | +0.29 (+1.93%) | 3,204,632 |
| 31 May 2022 | CNY | 14.67 | 15.42 | 14.41 | 15.04 | 15.04 | +0.38 (+2.59%) | 6,152,607 |
