| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 13.49 | 13.7 | 13.27 | 13.46 | 13.46 | -0.27 (-1.97%) | 17,391,398 |
| 5 Jul 2022 | CNY | 13.84 | 14.09 | 13.65 | 13.73 | 13.73 | -0.1 (-0.72%) | 31,808,805 |
| 4 Jul 2022 | CNY | 14.29 | 14.39 | 13.57 | 13.83 | 13.83 | -0.46 (-3.22%) | 67,300,370 |
| 1 Jul 2022 | CNY | 12.91 | 14.29 | 12.81 | 14.29 | 14.29 | +1.3 (+10.01%) | 68,419,020 |
| 30 Jun 2022 | CNY | 12.72 | 13.1 | 12.66 | 12.99 | 12.99 | +0.15 (+1.17%) | 18,676,874 |
| 29 Jun 2022 | CNY | 13.97 | 13.97 | 12.82 | 12.84 | 12.84 | -1.15 (-8.22%) | 36,023,013 |
| 28 Jun 2022 | CNY | 13.4 | 14.13 | 13.3 | 13.99 | 13.99 | +0.71 (+5.35%) | 37,535,087 |
| 27 Jun 2022 | CNY | 13.46 | 13.65 | 13.24 | 13.28 | 13.28 | -0.09 (-0.67%) | 21,262,886 |
| 24 Jun 2022 | CNY | 13.4 | 13.45 | 13.08 | 13.37 | 13.37 | -0.13 (-0.96%) | 26,001,949 |
| 23 Jun 2022 | CNY | 12.91 | 13.52 | 12.9 | 13.5 | 13.5 | +0.57 (+4.41%) | 36,456,639 |
| 22 Jun 2022 | CNY | 12.87 | 13.44 | 12.75 | 12.93 | 12.93 | +0.06 (+0.47%) | 30,223,171 |
| 21 Jun 2022 | CNY | 12.62 | 13 | 12.38 | 12.87 | 12.87 | +0.13 (+1.02%) | 17,110,932 |
| 20 Jun 2022 | CNY | 12.54 | 12.79 | 12.48 | 12.74 | 12.74 | +0.24 (+1.92%) | 11,973,878 |
| 17 Jun 2022 | CNY | 12.23 | 12.67 | 12.18 | 12.5 | 12.5 | +0.08 (+0.64%) | 12,110,605 |
| 16 Jun 2022 | CNY | 12.8 | 13.12 | 12.4 | 12.42 | 12.42 | -0.38 (-2.97%) | 19,034,702 |
| 15 Jun 2022 | CNY | 12.57 | 13.3 | 12.52 | 12.8 | 12.8 | +0.22 (+1.75%) | 33,182,348 |
| 14 Jun 2022 | CNY | 12.19 | 12.61 | 11.9 | 12.58 | 12.58 | +0.21 (+1.70%) | 20,359,341 |
| 13 Jun 2022 | CNY | 12.12 | 12.61 | 12.11 | 12.37 | 12.37 | +0.18 (+1.48%) | 16,145,217 |
| 10 Jun 2022 | CNY | 11.94 | 12.3 | 11.89 | 12.19 | 12.19 | +0.14 (+1.16%) | 10,079,611 |
| 9 Jun 2022 | CNY | 12.46 | 12.46 | 11.98 | 12.05 | 12.05 | -0.41 (-3.29%) | 12,777,686 |
| 8 Jun 2022 | CNY | 12.5 | 12.59 | 12.1 | 12.46 | 12.46 | -0.04 (-0.32%) | 16,913,297 |
| 7 Jun 2022 | CNY | 12.62 | 12.73 | 12.26 | 12.5 | 12.5 | -0.17 (-1.34%) | 18,369,218 |
| 6 Jun 2022 | CNY | 12.8 | 12.91 | 12.57 | 12.67 | 12.67 | -0.03 (-0.24%) | 15,222,358 |
| 2 Jun 2022 | CNY | 12.5 | 13 | 12.43 | 12.7 | 12.7 | +0.07 (+0.55%) | 19,504,176 |
| 1 Jun 2022 | CNY | 12.74 | 13 | 12.6 | 12.63 | 12.63 | -0.11 (-0.86%) | 18,167,096 |
| 31 May 2022 | CNY | 12.8 | 13.13 | 12.53 | 12.74 | 12.74 | -0.46 (-3.48%) | 25,634,414 |
| 30 May 2022 | CNY | 12.5 | 13.28 | 12.32 | 13.2 | 13.2 | +0.76 (+6.11%) | 33,522,714 |
| 27 May 2022 | CNY | 12.45 | 12.74 | 12.15 | 12.44 | 12.44 | -0.09 (-0.72%) | 23,014,324 |
| 26 May 2022 | CNY | 12.28 | 12.74 | 12.02 | 12.53 | 12.53 | +0.27 (+2.20%) | 33,070,509 |
| 25 May 2022 | CNY | 11.9 | 12.26 | 11.74 | 12.26 | 12.26 | +0.42 (+3.55%) | 25,127,689 |
