| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 13.7 | 13.84 | 13.36 | 13.46 | 13.46 | -0.29 (-2.11%) | 5,481,376 |
| 8 Jul 2022 | CNY | 13.61 | 14 | 13.6 | 13.75 | 13.75 | +0.1 (+0.73%) | 5,091,825 |
| 7 Jul 2022 | CNY | 13.98 | 14 | 13.61 | 13.65 | 13.65 | -0.27 (-1.94%) | 4,897,621 |
| 6 Jul 2022 | CNY | 14.01 | 14.1 | 13.78 | 13.92 | 13.92 | -0.08 (-0.57%) | 6,921,820 |
| 5 Jul 2022 | CNY | 13.98 | 14.08 | 13.75 | 14 | 14 | +0.03 (+0.21%) | 7,035,131 |
| 4 Jul 2022 | CNY | 13.93 | 14.2 | 13.74 | 13.97 | 13.97 | +0.26 (+1.90%) | 14,203,028 |
| 1 Jul 2022 | CNY | 13.52 | 14.15 | 13.43 | 13.71 | 13.71 | +0.21 (+1.56%) | 18,982,622 |
| 30 Jun 2022 | CNY | 12.42 | 13.67 | 12.41 | 13.5 | 13.5 | +1.07 (+8.61%) | 31,329,605 |
| 29 Jun 2022 | CNY | 12.22 | 12.58 | 12.1 | 12.43 | 12.43 | +0.21 (+1.72%) | 6,510,952 |
| 28 Jun 2022 | CNY | 12.17 | 12.26 | 12.05 | 12.22 | 12.22 | +0.02 (+0.16%) | 4,959,949 |
| 27 Jun 2022 | CNY | 12.26 | 12.44 | 12.16 | 12.2 | 12.2 | -0.02 (-0.16%) | 3,399,612 |
| 24 Jun 2022 | CNY | 12.28 | 12.37 | 12.17 | 12.22 | 12.22 | -0.06 (-0.49%) | 3,122,884 |
| 23 Jun 2022 | CNY | 12.3 | 12.3 | 12.1 | 12.28 | 12.28 | +0.05 (+0.41%) | 2,318,633 |
| 22 Jun 2022 | CNY | 12.38 | 12.43 | 12.22 | 12.23 | 12.23 | -0.1 (-0.81%) | 2,787,462 |
| 21 Jun 2022 | CNY | 12.32 | 12.64 | 12.21 | 12.33 | 12.33 | +0.04 (+0.33%) | 5,661,175 |
| 20 Jun 2022 | CNY | 12.19 | 12.45 | 12.1 | 12.29 | 12.29 | +0.17 (+1.40%) | 3,085,478 |
| 17 Jun 2022 | CNY | 11.93 | 12.19 | 11.69 | 12.12 | 12.12 | +0.17 (+1.42%) | 5,475,721 |
| 16 Jun 2022 | CNY | 12.03 | 12.16 | 11.81 | 11.95 | 11.95 | -0.03 (-0.25%) | 6,773,618 |
| 15 Jun 2022 | CNY | 12.1 | 12.19 | 11.92 | 11.98 | 11.98 | 0.0 (0.0%) | 4,764,108 |
| 14 Jun 2022 | CNY | 11.84 | 12.04 | 11.72 | 11.98 | 11.98 | +0.06 (+0.50%) | 3,464,813 |
| 13 Jun 2022 | CNY | 11.71 | 11.98 | 11.66 | 11.92 | 11.92 | +0.1 (+0.85%) | 3,059,231 |
| 10 Jun 2022 | CNY | 11.75 | 11.85 | 11.58 | 11.82 | 11.82 | +0.07 (+0.60%) | 2,146,070 |
| 9 Jun 2022 | CNY | 12 | 12.04 | 11.65 | 11.75 | 11.75 | -0.32 (-2.65%) | 2,792,810 |
| 8 Jun 2022 | CNY | 11.96 | 12.2 | 11.88 | 12.07 | 12.07 | +0.11 (+0.92%) | 5,359,625 |
| 7 Jun 2022 | CNY | 11.85 | 12.05 | 11.72 | 11.96 | 11.96 | +0.13 (+1.10%) | 3,740,810 |
| 6 Jun 2022 | CNY | 11.61 | 11.91 | 11.58 | 11.83 | 11.83 | +0.22 (+1.89%) | 3,096,573 |
| 2 Jun 2022 | CNY | 11.69 | 11.78 | 11.59 | 11.61 | 11.61 | -0.16 (-1.36%) | 2,882,129 |
| 1 Jun 2022 | CNY | 11.98 | 12.13 | 11.7 | 11.77 | 11.77 | -0.23 (-1.92%) | 4,428,043 |
| 31 May 2022 | CNY | 11.69 | 12.15 | 11.51 | 12 | 12 | +0.31 (+2.65%) | 6,311,896 |
| 30 May 2022 | CNY | 11.33 | 11.79 | 11.2 | 11.69 | 11.69 | +0.41 (+3.63%) | 5,822,859 |
