| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 11.78 | 11.78 | 11.52 | 11.69 | 11.69 | +0.04 (+0.34%) | 3,502,254 |
| 8 Jul 2022 | CNY | 11.62 | 11.85 | 11.58 | 11.65 | 11.65 | +0.04 (+0.34%) | 2,875,627 |
| 7 Jul 2022 | CNY | 11.67 | 11.78 | 11.52 | 11.61 | 11.61 | -0.07 (-0.60%) | 3,512,794 |
| 6 Jul 2022 | CNY | 12 | 12.07 | 11.56 | 11.68 | 11.68 | -0.32 (-2.67%) | 4,138,226 |
| 5 Jul 2022 | CNY | 12.32 | 12.45 | 11.87 | 12 | 12 | -0.32 (-2.60%) | 6,766,093 |
| 4 Jul 2022 | CNY | 12.65 | 12.66 | 12.25 | 12.32 | 12.32 | -0.35 (-2.76%) | 6,126,308 |
| 1 Jul 2022 | CNY | 12.54 | 13.27 | 12.54 | 12.67 | 12.67 | +0.11 (+0.88%) | 12,855,726 |
| 30 Jun 2022 | CNY | 12.22 | 12.87 | 12.21 | 12.56 | 12.56 | +0.34 (+2.78%) | 10,639,995 |
| 29 Jun 2022 | CNY | 12.87 | 12.95 | 12.22 | 12.22 | 12.22 | -0.69 (-5.34%) | 7,548,308 |
| 28 Jun 2022 | CNY | 12.89 | 13.09 | 12.74 | 12.91 | 12.91 | 0.0 (0.0%) | 9,278,997 |
| 27 Jun 2022 | CNY | 13.08 | 13.38 | 12.85 | 12.91 | 12.91 | -0.09 (-0.69%) | 8,729,091 |
| 24 Jun 2022 | CNY | 13.23 | 13.45 | 12.93 | 13 | 13 | -0.09 (-0.69%) | 8,223,075 |
| 23 Jun 2022 | CNY | 12.87 | 13.38 | 12.77 | 13.09 | 13.09 | +0.32 (+2.51%) | 12,668,720 |
| 22 Jun 2022 | CNY | 13.2 | 13.49 | 12.75 | 12.77 | 12.77 | -0.38 (-2.89%) | 5,754,761 |
| 21 Jun 2022 | CNY | 13.08 | 13.47 | 12.86 | 13.15 | 13.15 | +0.07 (+0.54%) | 5,146,882 |
| 20 Jun 2022 | CNY | 12.59 | 13.11 | 12.51 | 13.08 | 13.08 | +0.5 (+3.97%) | 5,530,678 |
| 17 Jun 2022 | CNY | 12.43 | 12.75 | 12.32 | 12.58 | 12.58 | +0.11 (+0.88%) | 4,294,626 |
| 16 Jun 2022 | CNY | 12.31 | 12.54 | 12.3 | 12.47 | 12.47 | +0.09 (+0.73%) | 2,626,000 |
| 15 Jun 2022 | CNY | 12.51 | 12.64 | 12.31 | 12.38 | 12.38 | -0.13 (-1.04%) | 3,711,348 |
| 14 Jun 2022 | CNY | 12.26 | 12.53 | 12.1 | 12.51 | 12.51 | +0.08 (+0.64%) | 3,795,800 |
| 13 Jun 2022 | CNY | 12.6 | 12.65 | 12.28 | 12.43 | 12.43 | -0.26 (-2.05%) | 3,423,200 |
| 10 Jun 2022 | CNY | 12.4 | 12.77 | 12.31 | 12.69 | 12.69 | +0.22 (+1.76%) | 4,424,177 |
| 9 Jun 2022 | CNY | 12.96 | 13.06 | 12.4 | 12.47 | 12.47 | -0.6 (-4.59%) | 4,990,990 |
| 8 Jun 2022 | CNY | 13.03 | 13.23 | 12.63 | 13.07 | 13.07 | 0.0 (0.0%) | 5,741,500 |
| 7 Jun 2022 | CNY | 13.2 | 13.34 | 12.85 | 13.07 | 13.07 | -0.12 (-0.91%) | 7,292,692 |
| 6 Jun 2022 | CNY | 13.58 | 14.16 | 13.08 | 13.19 | 13.19 | -0.39 (-2.87%) | 15,714,200 |
| 2 Jun 2022 | CNY | 13.42 | 13.64 | 13.1 | 13.58 | 13.58 | +0.16 (+1.19%) | 7,058,043 |
| 1 Jun 2022 | CNY | 14.16 | 14.35 | 13.4 | 13.42 | 13.42 | -0.41 (-2.96%) | 13,557,539 |
| 31 May 2022 | CNY | 12.59 | 13.83 | 12.31 | 13.83 | 13.83 | +1.26 (+10.02%) | 8,490,661 |
| 30 May 2022 | CNY | 12.27 | 12.62 | 12.17 | 12.57 | 12.57 | +0.31 (+2.53%) | 4,042,343 |
