| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 13.85 | 13.2 | 13.41 | 13.7 | 13.7 | +0.29 (+2.16%) | 13,364,850 |
| 23 Jun 2022 | CNY | 13.68 | 12.58 | 12.69 | 13.41 | 13.41 | +0.73 (+5.76%) | 20,822,690 |
| 22 Jun 2022 | CNY | 12.68 | 11.55 | 11.55 | 12.68 | 12.68 | +1.15 (+9.97%) | 13,110,120 |
| 21 Jun 2022 | CNY | 11.96 | 11.37 | 11.91 | 11.53 | 11.53 | -0.38 (-3.19%) | 3,918,500 |
| 20 Jun 2022 | CNY | 12.2 | 11.77 | 11.99 | 11.91 | 11.91 | -0.07 (-0.58%) | 3,022,300 |
| 17 Jun 2022 | CNY | 12.29 | 11.7 | 12 | 11.98 | 11.98 | -0.07 (-0.58%) | 4,597,800 |
| 16 Jun 2022 | CNY | 12.24 | 11.99 | 12.03 | 12.05 | 12.05 | +0.02 (+0.17%) | 4,314,970 |
| 15 Jun 2022 | CNY | 12.64 | 12.03 | 12.42 | 12.03 | 12.03 | -0.3 (-2.43%) | 4,982,160 |
| 14 Jun 2022 | CNY | 13.14 | 12.11 | 12.99 | 12.33 | 12.33 | -0.8 (-6.09%) | 11,678,740 |
| 13 Jun 2022 | CNY | 13.25 | 12.08 | 12.16 | 13.13 | 13.13 | +0.87 (+7.10%) | 9,123,510 |
| 10 Jun 2022 | CNY | 12.42 | 11.95 | 12.18 | 12.26 | 12.26 | +0.11 (+0.91%) | 2,891,000 |
| 9 Jun 2022 | CNY | 12.33 | 11.8 | 12.1 | 12.15 | 12.15 | +0.06 (+0.50%) | 3,633,190 |
| 8 Jun 2022 | CNY | 12.42 | 11.98 | 12.31 | 12.09 | 12.09 | -0.22 (-1.79%) | 3,021,080 |
| 7 Jun 2022 | CNY | 12.6 | 12.15 | 12.6 | 12.31 | 12.31 | -0.17 (-1.36%) | 3,542,200 |
| 6 Jun 2022 | CNY | 12.48 | 11.82 | 11.82 | 12.48 | 12.48 | +0.54 (+4.52%) | 4,306,690 |
| 2 Jun 2022 | CNY | 12.03 | 11.48 | 11.81 | 11.94 | 11.94 | +0.16 (+1.36%) | 3,454,510 |
| 1 Jun 2022 | CNY | 11.95 | 11.66 | 11.83 | 11.78 | 11.78 | -0.06 (-0.51%) | 2,978,710 |
| 31 May 2022 | CNY | 11.94 | 11.7 | 11.86 | 11.84 | 11.84 | +0.02 (+0.17%) | 2,045,800 |
| 30 May 2022 | CNY | 12.09 | 11.7 | 12.09 | 11.82 | 11.82 | -0.32 (-2.64%) | 4,364,300 |
| 27 May 2022 | CNY | 12.32 | 11.74 | 11.8 | 12.14 | 12.14 | +0.4 (+3.41%) | 5,033,340 |
| 26 May 2022 | CNY | 11.99 | 11.46 | 11.6 | 11.74 | 11.74 | +0.14 (+1.21%) | 3,633,610 |
| 25 May 2022 | CNY | 11.68 | 11.12 | 11.15 | 11.6 | 11.6 | +0.42 (+3.76%) | 4,415,890 |
| 24 May 2022 | CNY | 11.65 | 11.13 | 11.52 | 11.18 | 11.18 | -0.34 (-2.95%) | 4,478,350 |
| 23 May 2022 | CNY | 11.55 | 11.28 | 11.41 | 11.52 | 11.52 | +0.11 (+0.96%) | 4,539,800 |
| 20 May 2022 | CNY | 11.67 | 11.29 | 11.47 | 11.41 | 11.41 | -0.04 (-0.35%) | 3,584,000 |
| 19 May 2022 | CNY | 11.62 | 11.29 | 11.45 | 11.45 | 11.45 | -0.14 (-1.21%) | 4,064,180 |
| 18 May 2022 | CNY | 11.83 | 11.17 | 11.22 | 11.59 | 11.59 | +0.32 (+2.84%) | 4,492,800 |
| 17 May 2022 | CNY | 11.44 | 10.96 | 11.15 | 11.27 | 11.27 | +0.12 (+1.08%) | 3,948,380 |
| 16 May 2022 | CNY | 11.27 | 10.91 | 10.98 | 11.15 | 11.15 | +0.39 (+3.62%) | 4,414,800 |
| 13 May 2022 | CNY | 11 | 10.45 | 11 | 10.76 | 10.76 | +0.24 (+2.28%) | 3,298,500 |
