| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 14.08 | 13.62 | 13.94 | 13.73 | 13.73 | -0.43 (-3.04%) | 30,605,270 |
| 27 Jun 2022 | CNY | 14.65 | 13.9 | 14.02 | 14.16 | 14.16 | +0.14 (+1.00%) | 30,410,930 |
| 24 Jun 2022 | CNY | 14.11 | 13.68 | 13.82 | 14.02 | 14.02 | +0.14 (+1.01%) | 24,839,330 |
| 23 Jun 2022 | CNY | 14.01 | 13.21 | 13.65 | 13.88 | 13.88 | +0.22 (+1.61%) | 23,695,950 |
| 22 Jun 2022 | CNY | 14.1 | 13.64 | 14.02 | 13.66 | 13.66 | -0.29 (-2.08%) | 21,381,880 |
| 21 Jun 2022 | CNY | 14.34 | 13.83 | 14.27 | 13.95 | 13.95 | -0.14 (-0.99%) | 29,550,560 |
| 20 Jun 2022 | CNY | 14.24 | 13.48 | 13.54 | 14.09 | 14.09 | +0.55 (+4.06%) | 38,318,180 |
| 17 Jun 2022 | CNY | 13.62 | 13.22 | 13.31 | 13.54 | 13.54 | +0.23 (+1.73%) | 17,394,940 |
| 16 Jun 2022 | CNY | 13.53 | 13.21 | 13.22 | 13.31 | 13.31 | -0.01 (-0.08%) | 12,241,350 |
| 15 Jun 2022 | CNY | 13.7 | 13.31 | 13.47 | 13.32 | 13.32 | -0.3 (-2.20%) | 18,887,490 |
| 14 Jun 2022 | CNY | 13.76 | 13.08 | 13.1 | 13.62 | 13.62 | +0.27 (+2.02%) | 23,670,740 |
| 13 Jun 2022 | CNY | 13.36 | 13 | 13.2 | 13.35 | 13.35 | +0.05 (+0.38%) | 16,833,360 |
| 10 Jun 2022 | CNY | 13.6 | 13.02 | 13.05 | 13.3 | 13.3 | +0.16 (+1.22%) | 18,805,020 |
| 9 Jun 2022 | CNY | 13.75 | 13.1 | 13.46 | 13.14 | 13.14 | -0.5 (-3.67%) | 22,011,970 |
| 8 Jun 2022 | CNY | 13.96 | 13.45 | 13.46 | 13.64 | 13.64 | +0.18 (+1.34%) | 23,691,280 |
| 7 Jun 2022 | CNY | 14.09 | 13.46 | 13.86 | 13.46 | 13.46 | -0.39 (-2.82%) | 25,299,180 |
| 6 Jun 2022 | CNY | 14 | 13.46 | 13.7 | 13.85 | 13.85 | +0.02 (+0.14%) | 19,922,080 |
| 2 Jun 2022 | CNY | 14.16 | 13.81 | 13.91 | 13.83 | 13.83 | -0.25 (-1.78%) | 22,402,130 |
| 1 Jun 2022 | CNY | 14.36 | 13.59 | 13.91 | 14.08 | 14.08 | -0.07 (-0.49%) | 37,339,050 |
| 31 May 2022 | CNY | 14.3 | 13.41 | 13.74 | 14.15 | 14.15 | +0.46 (+3.36%) | 42,532,990 |
| 30 May 2022 | CNY | 13.8 | 13.12 | 13.3 | 13.69 | 13.69 | +0.45 (+3.40%) | 29,761,050 |
| 27 May 2022 | CNY | 13.6 | 13.05 | 13.4 | 13.24 | 13.24 | -0.15 (-1.12%) | 21,744,080 |
| 26 May 2022 | CNY | 13.82 | 13.26 | 13.7 | 13.39 | 13.39 | -0.33 (-2.41%) | 24,071,370 |
| 25 May 2022 | CNY | 13.91 | 12.8 | 13.09 | 13.72 | 13.72 | +0.5 (+3.78%) | 35,662,200 |
| 24 May 2022 | CNY | 14.37 | 13.2 | 14.16 | 13.22 | 13.22 | -0.94 (-6.64%) | 38,866,150 |
| 23 May 2022 | CNY | 14.47 | 13.95 | 14.25 | 14.16 | 14.16 | -0.23 (-1.60%) | 33,761,000 |
| 20 May 2022 | CNY | 14.9 | 14.37 | 14.54 | 14.39 | 14.39 | -0.22 (-1.51%) | 41,821,830 |
| 19 May 2022 | CNY | 14.89 | 13.81 | 13.9 | 14.61 | 14.61 | +0.2 (+1.39%) | 52,587,750 |
| 18 May 2022 | CNY | 15.11 | 13.3 | 13.68 | 14.41 | 14.41 | +0.63 (+4.57%) | 62,181,720 |
| 17 May 2022 | CNY | 14.6 | 13.72 | 14.3 | 13.78 | 13.78 | -0.94 (-6.39%) | 52,627,290 |
