| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 16.15 | 16.15 | 15.44 | 15.51 | 15.51 | -0.47 (-2.94%) | 8,335,690 |
| 11 Jul 2022 | CNY | 15.9 | 16.35 | 15.65 | 15.98 | 15.98 | -0.09 (-0.56%) | 8,284,983 |
| 8 Jul 2022 | CNY | 16.25 | 16.44 | 16 | 16.07 | 16.07 | -0.25 (-1.53%) | 8,368,282 |
| 7 Jul 2022 | CNY | 16.18 | 16.52 | 16.08 | 16.32 | 16.32 | +0.29 (+1.81%) | 12,881,493 |
| 6 Jul 2022 | CNY | 15.88 | 16.13 | 15.81 | 16.03 | 16.03 | +0.07 (+0.44%) | 7,944,288 |
| 5 Jul 2022 | CNY | 16.29 | 16.47 | 15.61 | 15.96 | 15.96 | -0.33 (-2.03%) | 14,589,997 |
| 4 Jul 2022 | CNY | 16.4 | 16.41 | 16.08 | 16.29 | 16.29 | -0.28 (-1.69%) | 9,427,115 |
| 1 Jul 2022 | CNY | 16.7 | 16.8 | 16.25 | 16.57 | 16.57 | +0.17 (+1.04%) | 9,139,374 |
| 30 Jun 2022 | CNY | 16.57 | 16.74 | 16.28 | 16.4 | 16.4 | -0.17 (-1.03%) | 11,778,245 |
| 29 Jun 2022 | CNY | 17.16 | 17.18 | 16.48 | 16.57 | 16.57 | -0.67 (-3.89%) | 13,583,229 |
| 28 Jun 2022 | CNY | 17.13 | 17.35 | 16.65 | 17.24 | 17.24 | +0.2 (+1.17%) | 12,599,313 |
| 27 Jun 2022 | CNY | 17.2 | 17.43 | 16.88 | 17.04 | 17.04 | -0.12 (-0.70%) | 12,572,623 |
| 24 Jun 2022 | CNY | 17.47 | 17.53 | 17.01 | 17.16 | 17.16 | -0.38 (-2.17%) | 13,273,882 |
| 23 Jun 2022 | CNY | 16.66 | 17.68 | 16.57 | 17.54 | 17.54 | +0.91 (+5.47%) | 18,309,293 |
| 22 Jun 2022 | CNY | 17.02 | 17.06 | 16.58 | 16.63 | 16.63 | -0.29 (-1.71%) | 15,263,686 |
| 21 Jun 2022 | CNY | 17.12 | 17.38 | 16.68 | 16.92 | 16.92 | -0.32 (-1.86%) | 16,791,136 |
| 20 Jun 2022 | CNY | 17.37 | 17.57 | 16.99 | 17.24 | 17.24 | -0.13 (-0.75%) | 20,878,286 |
| 17 Jun 2022 | CNY | 17.15 | 17.84 | 17.02 | 17.37 | 17.37 | -0.13 (-0.74%) | 34,854,525 |
| 16 Jun 2022 | CNY | 16.19 | 17.86 | 16.12 | 17.5 | 17.5 | +1.26 (+7.76%) | 61,947,992 |
| 15 Jun 2022 | CNY | 16.03 | 16.61 | 15.57 | 16.24 | 16.24 | +0.23 (+1.44%) | 27,087,611 |
| 14 Jun 2022 | CNY | 15.13 | 16.08 | 14.95 | 16.01 | 16.01 | +0.74 (+4.85%) | 24,189,441 |
| 13 Jun 2022 | CNY | 14.93 | 15.31 | 14.86 | 15.27 | 15.27 | +0.21 (+1.39%) | 7,999,235 |
| 10 Jun 2022 | CNY | 14.97 | 15.14 | 14.83 | 15.06 | 15.06 | -0.06 (-0.40%) | 6,376,464 |
| 9 Jun 2022 | CNY | 15.43 | 15.61 | 14.95 | 15.12 | 15.12 | -0.35 (-2.26%) | 9,235,963 |
| 8 Jun 2022 | CNY | 15.42 | 15.95 | 15.16 | 15.47 | 15.47 | -0.05 (-0.32%) | 12,916,836 |
| 7 Jun 2022 | CNY | 15.34 | 15.83 | 15.3 | 15.52 | 15.52 | +0.03 (+0.19%) | 14,610,342 |
| 6 Jun 2022 | CNY | 14.98 | 15.8 | 14.8 | 15.49 | 15.49 | +0.72 (+4.87%) | 22,045,796 |
| 2 Jun 2022 | CNY | 14.64 | 15.05 | 14.54 | 14.77 | 14.77 | +0.04 (+0.27%) | 9,607,313 |
| 1 Jun 2022 | CNY | 14.55 | 15 | 14.28 | 14.73 | 14.73 | +0.18 (+1.24%) | 11,739,668 |
| 31 May 2022 | CNY | 14.17 | 14.87 | 14.04 | 14.55 | 14.55 | +0.28 (+1.96%) | 11,610,614 |
