| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 14.66 | 15.27 | 14.66 | 15.11 | 15.11 | +0.45 (+3.07%) | 36,231,356 |
| 1 Jul 2022 | CNY | 14.99 | 15.07 | 14.65 | 14.66 | 14.66 | -0.43 (-2.85%) | 32,014,878 |
| 30 Jun 2022 | CNY | 15 | 15.38 | 14.8 | 15.09 | 15.09 | +0.05 (+0.33%) | 39,631,400 |
| 29 Jun 2022 | CNY | 15.21 | 15.5 | 15.01 | 15.04 | 15.04 | -0.3 (-1.96%) | 40,185,414 |
| 28 Jun 2022 | CNY | 15.55 | 15.58 | 15.07 | 15.34 | 15.34 | -0.35 (-2.23%) | 41,547,729 |
| 27 Jun 2022 | CNY | 15.8 | 16.18 | 15.64 | 15.69 | 15.69 | +0.05 (+0.32%) | 42,103,529 |
| 24 Jun 2022 | CNY | 15.7 | 16.17 | 15.55 | 15.64 | 15.64 | -0.17 (-1.08%) | 41,285,100 |
| 23 Jun 2022 | CNY | 16.1 | 16.1 | 15.5 | 15.81 | 15.81 | -0.36 (-2.23%) | 49,991,565 |
| 22 Jun 2022 | CNY | 15.47 | 16.65 | 15.45 | 16.17 | 16.17 | +0.34 (+2.15%) | 77,679,361 |
| 21 Jun 2022 | CNY | 16.1 | 16.79 | 15.6 | 15.83 | 15.83 | -0.27 (-1.68%) | 73,946,455 |
| 20 Jun 2022 | CNY | 15.29 | 16.6 | 15.21 | 16.1 | 16.1 | +0.75 (+4.89%) | 70,586,428 |
| 17 Jun 2022 | CNY | 15.49 | 15.69 | 15.16 | 15.35 | 15.35 | -0.47 (-2.97%) | 47,450,457 |
| 16 Jun 2022 | CNY | 14.9 | 16.19 | 14.65 | 15.82 | 15.82 | +0.92 (+6.17%) | 79,119,028 |
| 15 Jun 2022 | CNY | 14.75 | 15.54 | 14.63 | 14.9 | 14.9 | +0.11 (+0.74%) | 42,976,150 |
| 14 Jun 2022 | CNY | 14.85 | 15.28 | 14.41 | 14.79 | 14.79 | -0.26 (-1.73%) | 37,698,800 |
| 13 Jun 2022 | CNY | 15.2 | 15.38 | 14.67 | 15.05 | 15.05 | -0.38 (-2.46%) | 46,757,963 |
| 10 Jun 2022 | CNY | 15.07 | 15.75 | 15.02 | 15.43 | 15.43 | +0.01 (+0.06%) | 47,604,579 |
| 9 Jun 2022 | CNY | 16.11 | 16.63 | 15.38 | 15.42 | 15.42 | -0.88 (-5.40%) | 75,300,171 |
| 8 Jun 2022 | CNY | 16.8 | 17.6 | 15.66 | 16.3 | 16.3 | +0.04 (+0.25%) | 134,499,124 |
| 7 Jun 2022 | CNY | 14.78 | 16.26 | 14.52 | 16.26 | 16.26 | +1.48 (+10.01%) | 95,498,760 |
| 6 Jun 2022 | CNY | 14.06 | 14.89 | 14.01 | 14.78 | 14.78 | +0.71 (+5.05%) | 50,419,266 |
| 2 Jun 2022 | CNY | 14.21 | 14.41 | 13.95 | 14.07 | 14.07 | -0.33 (-2.29%) | 37,295,350 |
| 1 Jun 2022 | CNY | 14.53 | 15.05 | 14.31 | 14.4 | 14.4 | -0.14 (-0.96%) | 43,099,450 |
| 31 May 2022 | CNY | 14.82 | 14.84 | 14.17 | 14.54 | 14.54 | -0.3 (-2.02%) | 40,220,550 |
| 30 May 2022 | CNY | 14.89 | 15.35 | 14.36 | 14.84 | 14.84 | -0.23 (-1.53%) | 45,703,550 |
| 27 May 2022 | CNY | 15 | 15.55 | 14.8 | 15.07 | 15.07 | +0.09 (+0.60%) | 52,359,343 |
| 26 May 2022 | CNY | 15.32 | 15.59 | 14.78 | 14.98 | 14.98 | -0.29 (-1.90%) | 45,440,300 |
| 25 May 2022 | CNY | 14.7 | 15.68 | 14.22 | 15.27 | 15.27 | +0.57 (+3.88%) | 63,065,300 |
| 24 May 2022 | CNY | 15.78 | 15.78 | 14.67 | 14.7 | 14.7 | -1.17 (-7.37%) | 65,678,800 |
| 23 May 2022 | CNY | 15.86 | 16.18 | 15.75 | 15.87 | 15.87 | +0.07 (+0.44%) | 51,626,199 |
