| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 13.26 | 13.5 | 13.01 | 13.16 | 13.16 | 0.0 (0.0%) | 12,388,700 |
| 18 Jul 2022 | CNY | 13.2 | 13.45 | 13.11 | 13.16 | 13.16 | -0.04 (-0.30%) | 13,413,531 |
| 15 Jul 2022 | CNY | 13.8 | 14.24 | 13.13 | 13.2 | 13.2 | -0.82 (-5.85%) | 18,201,069 |
| 14 Jul 2022 | CNY | 13.49 | 14.6 | 13.29 | 14.02 | 14.02 | +0.12 (+0.86%) | 26,585,138 |
| 13 Jul 2022 | CNY | 13.19 | 14.7 | 13.19 | 13.9 | 13.9 | +0.49 (+3.65%) | 29,717,885 |
| 12 Jul 2022 | CNY | 13.06 | 13.7 | 12.82 | 13.41 | 13.41 | +0.4 (+3.07%) | 18,929,883 |
| 11 Jul 2022 | CNY | 13.03 | 13.72 | 12.81 | 13.01 | 13.01 | -0.37 (-2.77%) | 16,147,162 |
| 8 Jul 2022 | CNY | 12.45 | 13.94 | 12.45 | 13.38 | 13.38 | +0.69 (+5.44%) | 20,659,197 |
| 7 Jul 2022 | CNY | 12.35 | 13.07 | 12.11 | 12.69 | 12.69 | -0.15 (-1.17%) | 14,499,056 |
| 6 Jul 2022 | CNY | 13.2 | 13.33 | 12.65 | 12.84 | 12.84 | -0.16 (-1.23%) | 13,736,200 |
| 5 Jul 2022 | CNY | 13.13 | 13.43 | 12.7 | 13 | 13 | -0.57 (-4.20%) | 24,052,118 |
| 4 Jul 2022 | CNY | 13.86 | 14.48 | 13.09 | 13.57 | 13.57 | -0.09 (-0.66%) | 37,096,847 |
| 1 Jul 2022 | CNY | 12.23 | 13.66 | 12.23 | 13.66 | 13.66 | +1.24 (+9.98%) | 19,689,099 |
| 30 Jun 2022 | CNY | 12.1 | 12.95 | 12.01 | 12.42 | 12.42 | -0.22 (-1.74%) | 26,560,188 |
| 29 Jun 2022 | CNY | 15.09 | 15.09 | 12.58 | 12.64 | 12.64 | -1.08 (-7.87%) | 49,857,902 |
| 28 Jun 2022 | CNY | 13.72 | 13.72 | 13.5 | 13.72 | 13.72 | +1.25 (+10.02%) | 9,043,047 |
| 27 Jun 2022 | CNY | 11.78 | 12.47 | 11.68 | 12.47 | 12.47 | +1.13 (+9.96%) | 26,956,082 |
| 24 Jun 2022 | CNY | 10.3 | 11.34 | 10.23 | 11.34 | 11.34 | +1.03 (+9.99%) | 20,432,990 |
| 23 Jun 2022 | CNY | 10.15 | 10.33 | 10.07 | 10.31 | 10.31 | +0.16 (+1.58%) | 4,663,523 |
| 22 Jun 2022 | CNY | 10.28 | 10.46 | 10.13 | 10.15 | 10.15 | -0.22 (-2.12%) | 5,329,449 |
| 21 Jun 2022 | CNY | 10.5 | 10.63 | 10.29 | 10.37 | 10.37 | -0.27 (-2.54%) | 7,343,516 |
| 20 Jun 2022 | CNY | 10.8 | 10.8 | 10.44 | 10.64 | 10.64 | -0.13 (-1.21%) | 11,068,855 |
| 17 Jun 2022 | CNY | 10 | 11.06 | 9.96 | 10.77 | 10.77 | +0.72 (+7.16%) | 17,523,380 |
| 16 Jun 2022 | CNY | 10.1 | 10.19 | 10.03 | 10.05 | 10.05 | +0.02 (+0.20%) | 2,783,304 |
| 15 Jun 2022 | CNY | 10.24 | 10.27 | 10.01 | 10.03 | 10.03 | -0.13 (-1.28%) | 4,019,964 |
| 14 Jun 2022 | CNY | 10.1 | 10.17 | 9.87 | 10.16 | 10.16 | -0.03 (-0.29%) | 4,534,692 |
| 13 Jun 2022 | CNY | 10.19 | 10.3 | 10.1 | 10.19 | 10.19 | +0.05 (+0.49%) | 3,132,715 |
| 10 Jun 2022 | CNY | 9.95 | 10.25 | 9.9 | 10.14 | 10.14 | +0.09 (+0.90%) | 3,409,700 |
| 9 Jun 2022 | CNY | 10.56 | 10.57 | 10.05 | 10.05 | 10.05 | -0.44 (-4.19%) | 5,413,421 |
| 8 Jun 2022 | CNY | 10.45 | 10.62 | 10.21 | 10.49 | 10.49 | -0.06 (-0.57%) | 5,752,554 |
