| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 16.19 | 17.02 | 16.18 | 17.02 | 17.02 | +1.55 (+10.02%) | 65,614,484 |
| 8 Jul 2022 | CNY | 14.2 | 15.47 | 13.92 | 15.47 | 15.47 | +1.41 (+10.03%) | 73,139,378 |
| 7 Jul 2022 | CNY | 13.88 | 14.07 | 13.77 | 14.06 | 14.06 | +0.28 (+2.03%) | 25,969,705 |
| 6 Jul 2022 | CNY | 14.02 | 14.05 | 13.5 | 13.78 | 13.78 | -0.23 (-1.64%) | 23,079,091 |
| 5 Jul 2022 | CNY | 14.1 | 14.22 | 13.76 | 14.01 | 14.01 | -0.13 (-0.92%) | 23,877,629 |
| 4 Jul 2022 | CNY | 13.82 | 14.25 | 13.76 | 14.14 | 14.14 | +0.15 (+1.07%) | 23,678,066 |
| 1 Jul 2022 | CNY | 14.15 | 14.35 | 13.97 | 13.99 | 13.99 | -0.16 (-1.13%) | 26,746,818 |
| 30 Jun 2022 | CNY | 14.8 | 14.85 | 13.9 | 14.15 | 14.15 | -0.87 (-5.79%) | 50,687,661 |
| 29 Jun 2022 | CNY | 14.81 | 15.31 | 14.6 | 15.02 | 15.02 | +0.21 (+1.42%) | 52,059,459 |
| 28 Jun 2022 | CNY | 14.9 | 15.09 | 14.55 | 14.81 | 14.81 | -0.2 (-1.33%) | 37,491,760 |
| 27 Jun 2022 | CNY | 14.88 | 15.45 | 14.77 | 15.01 | 15.01 | -0.06 (-0.40%) | 33,673,321 |
| 24 Jun 2022 | CNY | 15.36 | 15.8 | 14.95 | 15.07 | 15.07 | -0.09 (-0.59%) | 46,789,248 |
| 23 Jun 2022 | CNY | 15.18 | 15.24 | 14.52 | 15.16 | 15.16 | -0.08 (-0.52%) | 43,669,557 |
| 22 Jun 2022 | CNY | 14.89 | 15.5 | 14.56 | 15.24 | 15.24 | +0.14 (+0.93%) | 52,391,041 |
| 21 Jun 2022 | CNY | 15.14 | 15.58 | 14.9 | 15.1 | 15.1 | +0.06 (+0.40%) | 54,114,359 |
| 20 Jun 2022 | CNY | 14.95 | 15.08 | 14.68 | 15.04 | 15.04 | +0.38 (+2.59%) | 38,681,608 |
| 17 Jun 2022 | CNY | 14.85 | 14.91 | 14.31 | 14.66 | 14.66 | -0.31 (-2.07%) | 42,369,286 |
| 16 Jun 2022 | CNY | 15.11 | 15.39 | 14.9 | 14.97 | 14.97 | -0.44 (-2.86%) | 43,859,507 |
| 15 Jun 2022 | CNY | 15.43 | 16.25 | 15.01 | 15.41 | 15.41 | -0.29 (-1.85%) | 60,204,363 |
| 14 Jun 2022 | CNY | 15.36 | 16.23 | 15.15 | 15.7 | 15.7 | +0.37 (+2.41%) | 61,201,911 |
| 13 Jun 2022 | CNY | 15 | 15.5 | 14.85 | 15.33 | 15.33 | +0.13 (+0.86%) | 41,007,581 |
| 10 Jun 2022 | CNY | 15.16 | 15.57 | 15.12 | 15.2 | 15.2 | -0.35 (-2.25%) | 41,327,647 |
| 9 Jun 2022 | CNY | 15.25 | 16.11 | 14.91 | 15.55 | 15.55 | -0.04 (-0.26%) | 54,649,340 |
| 8 Jun 2022 | CNY | 15.6 | 16.29 | 15.4 | 15.59 | 15.59 | -0.01 (-0.06%) | 61,931,561 |
| 7 Jun 2022 | CNY | 15.2 | 15.71 | 14.7 | 15.6 | 15.6 | +0.37 (+2.43%) | 59,941,835 |
| 6 Jun 2022 | CNY | 15.79 | 16.16 | 15.2 | 15.23 | 15.23 | -1.48 (-8.86%) | 65,253,991 |
| 2 Jun 2022 | CNY | 15.11 | 17.48 | 15.11 | 16.71 | 16.71 | -0.18 (-1.07%) | 106,674,413 |
| 1 Jun 2022 | CNY | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.88 (-10.02%) | 12,162,800 |
| 31 May 2022 | CNY | 20.3 | 20.35 | 18.77 | 18.77 | 18.77 | -2.09 (-10.02%) | 35,272,716 |
| 30 May 2022 | CNY | 19.7 | 21.6 | 19 | 20.86 | 20.86 | +1.19 (+6.05%) | 134,671,849 |
