| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 15 | 15.07 | 14.74 | 14.9 | 14.9 | -0.17 (-1.13%) | 14,469,597 |
| 12 Jul 2022 | CNY | 15.09 | 15.27 | 14.97 | 15.07 | 15.07 | -0.08 (-0.53%) | 12,962,395 |
| 11 Jul 2022 | CNY | 15.18 | 15.19 | 14.85 | 15.15 | 15.15 | +0.09 (+0.60%) | 16,184,965 |
| 8 Jul 2022 | CNY | 15.18 | 15.37 | 15.06 | 15.06 | 15.06 | -0.1 (-0.66%) | 16,834,236 |
| 7 Jul 2022 | CNY | 14.94 | 15.21 | 14.79 | 15.16 | 15.16 | +0.26 (+1.74%) | 18,453,512 |
| 6 Jul 2022 | CNY | 14.8 | 15.15 | 14.71 | 14.9 | 14.9 | +0.02 (+0.13%) | 20,732,134 |
| 5 Jul 2022 | CNY | 14.92 | 15.09 | 14.62 | 14.88 | 14.88 | +0.08 (+0.54%) | 17,559,307 |
| 4 Jul 2022 | CNY | 14.98 | 14.98 | 14.56 | 14.8 | 14.8 | -0.38 (-2.50%) | 22,267,543 |
| 1 Jul 2022 | CNY | 15.31 | 15.45 | 15.09 | 15.18 | 15.18 | -0.22 (-1.43%) | 17,123,282 |
| 30 Jun 2022 | CNY | 15.1 | 15.47 | 15 | 15.4 | 15.4 | +0.31 (+2.05%) | 25,665,463 |
| 29 Jun 2022 | CNY | 15.27 | 15.73 | 15.07 | 15.09 | 15.09 | -0.18 (-1.18%) | 36,791,114 |
| 28 Jun 2022 | CNY | 14.8 | 15.38 | 14.61 | 15.27 | 15.27 | +0.45 (+3.04%) | 31,233,200 |
| 27 Jun 2022 | CNY | 14.75 | 14.9 | 14.55 | 14.82 | 14.82 | +0.19 (+1.30%) | 22,876,258 |
| 24 Jun 2022 | CNY | 14.52 | 14.71 | 14.48 | 14.63 | 14.63 | +0.17 (+1.18%) | 19,260,096 |
| 23 Jun 2022 | CNY | 14.12 | 14.5 | 14.12 | 14.46 | 14.46 | +0.34 (+2.41%) | 15,373,701 |
| 22 Jun 2022 | CNY | 14.65 | 14.65 | 14.12 | 14.12 | 14.12 | -0.53 (-3.62%) | 18,557,058 |
| 21 Jun 2022 | CNY | 14.73 | 14.87 | 14.43 | 14.65 | 14.65 | -0.1 (-0.68%) | 16,749,016 |
| 20 Jun 2022 | CNY | 14.62 | 14.82 | 14.5 | 14.75 | 14.75 | +0.14 (+0.96%) | 19,493,388 |
| 17 Jun 2022 | CNY | 14.47 | 14.62 | 14.26 | 14.61 | 14.61 | +0.01 (+0.07%) | 17,728,059 |
| 16 Jun 2022 | CNY | 14.48 | 14.88 | 14.38 | 14.6 | 14.6 | +0.14 (+0.97%) | 26,398,554 |
| 15 Jun 2022 | CNY | 14.35 | 14.75 | 14.25 | 14.46 | 14.46 | +0.24 (+1.69%) | 24,928,326 |
| 14 Jun 2022 | CNY | 14.16 | 14.24 | 13.78 | 14.22 | 14.22 | -0.06 (-0.42%) | 15,789,332 |
| 13 Jun 2022 | CNY | 14.18 | 14.43 | 14.13 | 14.28 | 14.28 | -0.02 (-0.14%) | 13,962,077 |
| 10 Jun 2022 | CNY | 13.83 | 14.32 | 13.81 | 14.3 | 14.3 | +0.39 (+2.80%) | 19,368,423 |
| 9 Jun 2022 | CNY | 14.28 | 14.29 | 13.79 | 13.91 | 13.91 | -0.38 (-2.66%) | 15,320,855 |
| 8 Jun 2022 | CNY | 14.4 | 14.51 | 14.13 | 14.29 | 14.29 | -0.12 (-0.83%) | 15,748,316 |
| 7 Jun 2022 | CNY | 14.64 | 14.73 | 14.31 | 14.41 | 14.41 | -0.23 (-1.57%) | 14,374,597 |
| 6 Jun 2022 | CNY | 14.21 | 14.69 | 14.2 | 14.64 | 14.64 | +0.46 (+3.24%) | 25,235,632 |
| 2 Jun 2022 | CNY | 13.9 | 14.22 | 13.83 | 14.18 | 14.18 | +0.24 (+1.72%) | 18,293,562 |
| 1 Jun 2022 | CNY | 14.17 | 14.19 | 13.86 | 13.94 | 13.94 | -0.04 (-0.29%) | 13,876,407 |
