| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 14.65 | 15.15 | 14.5 | 15 | 15 | +0.3 (+2.04%) | 12,185,694 |
| 1 Jul 2022 | CNY | 14.68 | 15.48 | 14.66 | 14.7 | 14.7 | +0.03 (+0.20%) | 13,906,908 |
| 30 Jun 2022 | CNY | 14.4 | 14.77 | 14.22 | 14.67 | 14.67 | +0.38 (+2.66%) | 8,860,957 |
| 29 Jun 2022 | CNY | 14.89 | 14.9 | 14.2 | 14.29 | 14.29 | -0.6 (-4.03%) | 10,410,019 |
| 28 Jun 2022 | CNY | 14.84 | 15.23 | 14.7 | 14.89 | 14.89 | -0.08 (-0.53%) | 6,370,580 |
| 27 Jun 2022 | CNY | 14.34 | 15.07 | 14.34 | 14.97 | 14.97 | +0.51 (+3.53%) | 8,413,566 |
| 24 Jun 2022 | CNY | 14.35 | 14.69 | 14.24 | 14.46 | 14.46 | +0.09 (+0.63%) | 6,646,108 |
| 23 Jun 2022 | CNY | 14.4 | 14.43 | 13.8 | 14.37 | 14.37 | -0.04 (-0.28%) | 7,487,329 |
| 22 Jun 2022 | CNY | 14.8 | 14.81 | 14.3 | 14.41 | 14.41 | -0.47 (-3.16%) | 6,719,219 |
| 21 Jun 2022 | CNY | 14.91 | 15.3 | 14.66 | 14.88 | 14.88 | -0.09 (-0.60%) | 9,348,076 |
| 20 Jun 2022 | CNY | 15.2 | 15.62 | 14.91 | 14.97 | 14.97 | +0.06 (+0.40%) | 10,600,036 |
| 17 Jun 2022 | CNY | 14.83 | 14.97 | 14.64 | 14.91 | 14.91 | +0.08 (+0.54%) | 6,793,154 |
| 16 Jun 2022 | CNY | 14.58 | 14.86 | 14.51 | 14.83 | 14.83 | +0.037 (+0.25%) | 7,113,381 |
| 16 Jun 2022 |
|
|||||||
| 15 Jun 2022 | CNY | 15.1071 | 15.2286 | 14.75 | 14.7929 | 14.7929 | -0.443 (-2.91%) | 17,641,590 |
| 14 Jun 2022 | CNY | 14.6714 | 15.4714 | 14.5 | 15.2357 | 15.2357 | +0.414 (+2.80%) | 18,153,184 |
| 13 Jun 2022 | CNY | 15.2857 | 15.2857 | 14.5786 | 14.8214 | 14.8214 | -0.564 (-3.67%) | 19,736,624 |
| 10 Jun 2022 | CNY | 13.95 | 15.3857 | 13.95 | 15.3857 | 15.3857 | +1.4 (+10.01%) | 16,130,374 |
| 9 Jun 2022 | CNY | 14.1357 | 14.4214 | 13.8929 | 13.9857 | 13.9857 | -5.694 (-28.93%) | 6,413,041 |
| 8 Jun 2022 | CNY | 19.25 | 19.78 | 19.16 | 19.68 | 19.68 | +0.42 (+2.18%) | 6,131,782 |
| 7 Jun 2022 | CNY | 19.2 | 19.4 | 18.93 | 19.26 | 19.26 | +0.1 (+0.52%) | 5,950,845 |
| 6 Jun 2022 | CNY | 19.24 | 19.47 | 18.95 | 19.16 | 19.16 | -0.11 (-0.57%) | 5,731,394 |
| 2 Jun 2022 | CNY | 19.77 | 19.77 | 19.26 | 19.27 | 19.27 | -0.61 (-3.07%) | 4,215,194 |
| 1 Jun 2022 | CNY | 19.89 | 20.41 | 19.32 | 19.88 | 19.88 | +0.16 (+0.81%) | 5,642,910 |
| 31 May 2022 | CNY | 19.88 | 20.33 | 19.5 | 19.72 | 19.72 | +0.06 (+0.31%) | 6,825,373 |
| 30 May 2022 | CNY | 19.41 | 19.84 | 19.07 | 19.66 | 19.66 | +0.5 (+2.61%) | 4,844,359 |
| 27 May 2022 | CNY | 19.18 | 19.49 | 18.82 | 19.16 | 19.16 | +0.15 (+0.79%) | 3,779,532 |
| 26 May 2022 | CNY | 19.21 | 19.49 | 18.91 | 19.01 | 19.01 | -0.22 (-1.14%) | 3,856,927 |
| 25 May 2022 | CNY | 18.68 | 19.27 | 18.28 | 19.23 | 19.23 | +0.79 (+4.28%) | 5,253,903 |
| 24 May 2022 | CNY | 18.9 | 19.24 | 18.4 | 18.44 | 18.44 | -0.5 (-2.64%) | 5,183,313 |
| 23 May 2022 | CNY | 19 | 19.05 | 18.76 | 18.94 | 18.94 | -0.03 (-0.16%) | 2,179,761 |
