| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 23.4 | 21.66 | 21.9 | 22.55 | 22.55 | +0.61 (+2.78%) | 7,428,490 |
| 6 Jul 2022 | CNY | 22.81 | 21.6 | 22.21 | 21.94 | 21.94 | 0.0 (0.0%) | 8,621,610 |
| 5 Jul 2022 | CNY | 23.73 | 21.65 | 23.15 | 21.94 | 21.94 | -1.75 (-7.39%) | 13,521,650 |
| 4 Jul 2022 | CNY | 24.5 | 22.98 | 23.07 | 23.69 | 23.69 | +0.69 (+3%) | 10,618,810 |
| 1 Jul 2022 | CNY | 23.85 | 21.83 | 22 | 23 | 23 | +0.98 (+4.45%) | 15,571,610 |
| 30 Jun 2022 | CNY | 22.02 | 19.41 | 19.41 | 22.02 | 22.02 | +2 (+9.99%) | 14,020,020 |
| 29 Jun 2022 | CNY | 21.12 | 19.2 | 20 | 20.02 | 20.02 | -0.09 (-0.45%) | 11,761,170 |
| 28 Jun 2022 | CNY | 20.5 | 19.14 | 19.5 | 20.11 | 20.11 | +0.66 (+3.39%) | 16,060,930 |
| 27 Jun 2022 | CNY | 19.45 | 17.08 | 17.48 | 19.45 | 19.45 | +1.77 (+10.01%) | 18,432,810 |
| 24 Jun 2022 | CNY | 18.65 | 17.38 | 18.42 | 17.68 | 17.68 | -0.92 (-4.95%) | 16,694,700 |
| 23 Jun 2022 | CNY | 22.47 | 18.39 | 22.47 | 18.6 | 18.6 | -1.83 (-8.96%) | 28,299,870 |
| 22 Jun 2022 | CNY | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | +1.86 (+10.02%) | 544,040 |
| 21 Jun 2022 | CNY | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | +1.69 (+10.01%) | 2,595,330 |
| 20 Jun 2022 | CNY | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 0 |
| 17 Jun 2022 | CNY | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.0 (0.0%) | 0 |
| 16 Jun 2022 | CNY | 16.94 | 15.31 | 15.4 | 16.88 | 16.88 | +1.48 (+9.61%) | 9,188,850 |
| 15 Jun 2022 | CNY | 15.67 | 14.84 | 15.12 | 15.4 | 15.4 | +0.29 (+1.92%) | 3,572,030 |
| 14 Jun 2022 | CNY | 15.17 | 14.72 | 14.78 | 15.11 | 15.11 | +0.11 (+0.73%) | 3,153,250 |
| 13 Jun 2022 | CNY | 15.35 | 14.75 | 15.18 | 15 | 15 | +0.12 (+0.81%) | 3,426,940 |
| 10 Jun 2022 | CNY | 15.3 | 14.52 | 14.85 | 14.88 | 14.88 | -0.02 (-0.13%) | 3,197,000 |
| 9 Jun 2022 | CNY | 15.2 | 14.6 | 15.2 | 14.9 | 14.9 | -0.16 (-1.06%) | 2,872,360 |
| 8 Jun 2022 | CNY | 15.15 | 14.37 | 14.55 | 15.06 | 15.06 | +0.5 (+3.43%) | 5,468,900 |
| 7 Jun 2022 | CNY | 14.68 | 13.8 | 14.26 | 14.56 | 14.56 | +0.27 (+1.89%) | 4,612,790 |
| 6 Jun 2022 | CNY | 14.45 | 14.06 | 14.2 | 14.29 | 14.29 | +0.04 (+0.28%) | 2,718,960 |
| 2 Jun 2022 | CNY | 14.6 | 14.14 | 14.49 | 14.25 | 14.25 | -0.21 (-1.45%) | 2,925,690 |
| 1 Jun 2022 | CNY | 14.9 | 14.36 | 14.58 | 14.46 | 14.46 | -0.1 (-0.69%) | 3,869,880 |
| 31 May 2022 | CNY | 15.12 | 14.55 | 14.98 | 14.56 | 14.56 | -0.37 (-2.48%) | 3,991,300 |
| 30 May 2022 | CNY | 15.13 | 14.71 | 15 | 14.93 | 14.93 | -0.08 (-0.53%) | 3,915,850 |
| 27 May 2022 | CNY | 15.3 | 14.87 | 15.1 | 15.01 | 15.01 | -0.09 (-0.60%) | 5,662,840 |
| 26 May 2022 | CNY | 15.21 | 14.48 | 14.48 | 15.1 | 15.1 | +0.55 (+3.78%) | 7,500,290 |
