| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 12.81 | 13.4 | 12.65 | 12.92 | 12.92 | +0.08 (+0.62%) | 5,979,457 |
| 11 Jul 2022 | CNY | 13.09 | 13.13 | 12.76 | 12.84 | 12.84 | -0.36 (-2.73%) | 3,413,700 |
| 8 Jul 2022 | CNY | 13.35 | 13.46 | 13.11 | 13.2 | 13.2 | -0.11 (-0.83%) | 3,997,205 |
| 7 Jul 2022 | CNY | 12.78 | 13.48 | 12.7 | 13.31 | 13.31 | +0.47 (+3.66%) | 6,549,902 |
| 6 Jul 2022 | CNY | 13.08 | 13.08 | 12.72 | 12.84 | 12.84 | -0.11 (-0.85%) | 2,560,200 |
| 5 Jul 2022 | CNY | 13.16 | 13.22 | 12.75 | 12.95 | 12.95 | -0.21 (-1.60%) | 3,916,200 |
| 4 Jul 2022 | CNY | 12.89 | 13.2 | 12.71 | 13.16 | 13.16 | +0.24 (+1.86%) | 3,881,900 |
| 1 Jul 2022 | CNY | 12.99 | 13.05 | 12.84 | 12.92 | 12.92 | -0.08 (-0.62%) | 2,624,800 |
| 30 Jun 2022 | CNY | 12.81 | 13.1 | 12.73 | 13 | 13 | +0.19 (+1.48%) | 3,862,000 |
| 29 Jun 2022 | CNY | 13.45 | 13.68 | 12.8 | 12.81 | 12.81 | -0.58 (-4.33%) | 7,213,354 |
| 28 Jun 2022 | CNY | 13.24 | 13.4 | 13.09 | 13.39 | 13.39 | +0.09 (+0.68%) | 4,922,900 |
| 27 Jun 2022 | CNY | 13.03 | 13.38 | 13.03 | 13.3 | 13.3 | +0.22 (+1.68%) | 4,363,000 |
| 24 Jun 2022 | CNY | 13 | 13.37 | 12.96 | 13.08 | 13.08 | +0.13 (+1.00%) | 4,604,500 |
| 23 Jun 2022 | CNY | 12.7 | 12.98 | 12.52 | 12.95 | 12.95 | +0.25 (+1.97%) | 4,258,856 |
| 22 Jun 2022 | CNY | 12.97 | 13.1 | 12.65 | 12.7 | 12.7 | -0.27 (-2.08%) | 3,582,500 |
| 21 Jun 2022 | CNY | 13.5 | 13.5 | 12.8 | 12.97 | 12.97 | -0.27 (-2.04%) | 4,766,200 |
| 20 Jun 2022 | CNY | 12.93 | 13.49 | 12.84 | 13.24 | 13.24 | +0.45 (+3.52%) | 8,214,000 |
| 17 Jun 2022 | CNY | 12.65 | 12.93 | 12.53 | 12.79 | 12.79 | -0.01 (-0.08%) | 5,122,500 |
| 16 Jun 2022 | CNY | 12.98 | 13.16 | 12.76 | 12.8 | 12.8 | -0.2 (-1.54%) | 5,723,500 |
| 15 Jun 2022 | CNY | 13.13 | 13.41 | 13 | 13 | 13 | -0.2 (-1.52%) | 4,795,100 |
| 14 Jun 2022 | CNY | 13.13 | 13.3 | 12.52 | 13.2 | 13.2 | -0.05 (-0.38%) | 5,560,982 |
| 13 Jun 2022 | CNY | 12.95 | 13.35 | 12.85 | 13.25 | 13.25 | +0.1 (+0.76%) | 3,912,908 |
| 10 Jun 2022 | CNY | 12.81 | 13.2 | 12.8 | 13.15 | 13.15 | +0.19 (+1.47%) | 3,585,308 |
| 9 Jun 2022 | CNY | 13.5 | 13.5 | 12.95 | 12.96 | 12.96 | -0.65 (-4.78%) | 5,712,500 |
| 8 Jun 2022 | CNY | 13.83 | 14.03 | 13.39 | 13.61 | 13.61 | -0.39 (-2.79%) | 5,916,300 |
| 7 Jun 2022 | CNY | 14.34 | 14.38 | 13.78 | 14 | 14 | -0.25 (-1.75%) | 7,874,665 |
| 6 Jun 2022 | CNY | 13.37 | 14.31 | 13.31 | 14.25 | 14.25 | +0.83 (+6.18%) | 11,237,435 |
| 2 Jun 2022 | CNY | 13.3 | 13.56 | 13.04 | 13.42 | 13.42 | +0.08 (+0.60%) | 5,264,801 |
| 1 Jun 2022 | CNY | 13.4 | 13.79 | 13.23 | 13.34 | 13.34 | -0.12 (-0.89%) | 5,531,393 |
| 31 May 2022 | CNY | 13.21 | 13.47 | 13.05 | 13.46 | 13.46 | +0.2 (+1.51%) | 5,347,739 |
