| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 15 | 15.05 | 14.22 | 14.81 | 14.81 | -0.01 (-0.07%) | 6,790,184 |
| 8 Jul 2022 | CNY | 15.48 | 15.62 | 14.81 | 14.82 | 14.82 | -0.72 (-4.63%) | 9,884,000 |
| 7 Jul 2022 | CNY | 15.06 | 15.77 | 14.76 | 15.54 | 15.54 | +0.59 (+3.95%) | 14,597,547 |
| 6 Jul 2022 | CNY | 15.33 | 15.54 | 14.76 | 14.95 | 14.95 | -0.6 (-3.86%) | 13,871,442 |
| 5 Jul 2022 | CNY | 15.77 | 16.25 | 15.14 | 15.55 | 15.55 | +0.17 (+1.11%) | 32,434,407 |
| 4 Jul 2022 | CNY | 13.98 | 15.38 | 13.98 | 15.38 | 15.38 | +1.4 (+10.01%) | 14,174,921 |
| 1 Jul 2022 | CNY | 14.02 | 14.58 | 13.9 | 13.98 | 13.98 | +0.3 (+2.19%) | 8,184,360 |
| 30 Jun 2022 | CNY | 13.59 | 14.14 | 13.55 | 13.68 | 13.68 | +0.08 (+0.59%) | 7,357,625 |
| 29 Jun 2022 | CNY | 14.38 | 14.49 | 13.51 | 13.6 | 13.6 | -0.93 (-6.40%) | 9,513,615 |
| 28 Jun 2022 | CNY | 15.01 | 15.06 | 14.37 | 14.53 | 14.53 | -0.5 (-3.33%) | 11,290,320 |
| 27 Jun 2022 | CNY | 14.34 | 15.04 | 13.96 | 15.03 | 15.03 | +0.87 (+6.14%) | 17,967,271 |
| 24 Jun 2022 | CNY | 13.67 | 14.45 | 13.41 | 14.16 | 14.16 | +0.81 (+6.07%) | 14,358,583 |
| 23 Jun 2022 | CNY | 13.1 | 13.47 | 13.09 | 13.35 | 13.35 | +0.18 (+1.37%) | 5,498,709 |
| 22 Jun 2022 | CNY | 13.46 | 13.68 | 13.1 | 13.17 | 13.17 | -0.31 (-2.30%) | 6,125,068 |
| 21 Jun 2022 | CNY | 13.59 | 13.79 | 13.36 | 13.48 | 13.48 | -0.1 (-0.74%) | 5,934,200 |
| 20 Jun 2022 | CNY | 13.01 | 13.75 | 12.91 | 13.58 | 13.58 | +0.57 (+4.38%) | 9,419,230 |
| 17 Jun 2022 | CNY | 12.96 | 13.34 | 12.92 | 13.01 | 13.01 | -0.1 (-0.76%) | 6,312,704 |
| 16 Jun 2022 | CNY | 12.73 | 13.52 | 12.69 | 13.11 | 13.11 | +0.42 (+3.31%) | 9,572,812 |
| 15 Jun 2022 | CNY | 12.84 | 13.1 | 12.69 | 12.69 | 12.69 | -0.39 (-2.98%) | 7,718,000 |
| 14 Jun 2022 | CNY | 12.99 | 13.29 | 12.6 | 13.08 | 13.08 | -0.02 (-0.15%) | 8,520,062 |
| 13 Jun 2022 | CNY | 12.99 | 13.24 | 12.74 | 13.1 | 13.1 | +0.4 (+3.15%) | 8,993,689 |
| 10 Jun 2022 | CNY | 12.11 | 13 | 12.08 | 12.7 | 12.7 | +0.53 (+4.35%) | 7,525,815 |
| 9 Jun 2022 | CNY | 12.26 | 12.41 | 12.06 | 12.17 | 12.17 | -0.1 (-0.81%) | 3,742,814 |
| 8 Jun 2022 | CNY | 12.51 | 12.56 | 12 | 12.27 | 12.27 | -0.38 (-3.00%) | 5,416,778 |
| 7 Jun 2022 | CNY | 12.73 | 12.75 | 12.22 | 12.65 | 12.65 | -0.08 (-0.63%) | 6,705,600 |
| 6 Jun 2022 | CNY | 12.3 | 12.82 | 12.19 | 12.73 | 12.73 | +0.41 (+3.33%) | 6,012,241 |
| 2 Jun 2022 | CNY | 12.38 | 12.49 | 12.2 | 12.32 | 12.32 | -0.04 (-0.32%) | 3,030,300 |
| 1 Jun 2022 | CNY | 12.4 | 12.55 | 12.14 | 12.36 | 12.36 | -0.14 (-1.12%) | 4,323,342 |
| 31 May 2022 | CNY | 12.25 | 12.52 | 12.04 | 12.5 | 12.5 | +0.27 (+2.21%) | 7,167,100 |
| 30 May 2022 | CNY | 11.9 | 12.25 | 11.75 | 12.23 | 12.23 | +0.33 (+2.77%) | 6,662,400 |
