| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 18.97 | 18.03 | 18.16 | 18.84 | 18.84 | +0.7 (+3.86%) | 25,553,220 |
| 4 Jul 2022 | CNY | 19.37 | 17.81 | 17.84 | 18.14 | 18.14 | -0.11 (-0.60%) | 31,216,760 |
| 1 Jul 2022 | CNY | 18.45 | 17.03 | 17.03 | 18.25 | 18.25 | +0.84 (+4.82%) | 31,539,730 |
| 30 Jun 2022 | CNY | 18 | 16.92 | 18 | 17.41 | 17.41 | -0.58 (-3.22%) | 34,988,660 |
| 29 Jun 2022 | CNY | 17.99 | 17.25 | 17.7 | 17.99 | 17.99 | +1.64 (+10.03%) | 21,992,900 |
| 28 Jun 2022 | CNY | 16.42 | 15.66 | 15.95 | 16.35 | 16.35 | +0.35 (+2.19%) | 17,057,890 |
| 27 Jun 2022 | CNY | 16.15 | 15.65 | 16.05 | 16 | 16 | +0.11 (+0.69%) | 12,441,760 |
| 24 Jun 2022 | CNY | 16.08 | 15.62 | 16.07 | 15.89 | 15.89 | -0.26 (-1.61%) | 13,629,560 |
| 23 Jun 2022 | CNY | 16.17 | 15.51 | 15.97 | 16.15 | 16.15 | -0.09 (-0.55%) | 17,481,040 |
| 22 Jun 2022 | CNY | 16.86 | 15.7 | 15.91 | 16.24 | 16.24 | +0.39 (+2.46%) | 25,467,890 |
| 21 Jun 2022 | CNY | 16.88 | 15.23 | 15.72 | 15.85 | 15.85 | +0.12 (+0.76%) | 32,174,530 |
| 20 Jun 2022 | CNY | 15.73 | 14.5 | 14.5 | 15.73 | 15.73 | +1.43 (+10%) | 10,069,660 |
| 17 Jun 2022 | CNY | 14.46 | 13.82 | 13.95 | 14.3 | 14.3 | +0.34 (+2.44%) | 8,355,220 |
| 16 Jun 2022 | CNY | 14.46 | 13.9 | 13.92 | 13.96 | 13.96 | -0.05 (-0.36%) | 5,580,260 |
| 15 Jun 2022 | CNY | 14.49 | 14.01 | 14.48 | 14.01 | 14.01 | -0.46 (-3.18%) | 9,430,620 |
| 14 Jun 2022 | CNY | 14.7 | 13.84 | 14.22 | 14.47 | 14.47 | +0.18 (+1.26%) | 10,845,110 |
| 13 Jun 2022 | CNY | 14.48 | 13.72 | 13.8 | 14.29 | 14.29 | +0.4 (+2.88%) | 7,701,160 |
| 10 Jun 2022 | CNY | 13.98 | 13.48 | 13.59 | 13.89 | 13.89 | +0.2 (+1.46%) | 3,837,270 |
| 9 Jun 2022 | CNY | 13.95 | 13.47 | 13.95 | 13.69 | 13.69 | -0.3 (-2.14%) | 4,949,580 |
| 8 Jun 2022 | CNY | 14.23 | 13.55 | 14 | 13.99 | 13.99 | +0.01 (+0.07%) | 6,283,000 |
| 7 Jun 2022 | CNY | 14.39 | 13.85 | 14.39 | 13.98 | 13.98 | -0.29 (-2.03%) | 5,549,860 |
| 6 Jun 2022 | CNY | 14.33 | 13.89 | 13.9 | 14.27 | 14.27 | +0.37 (+2.66%) | 6,583,240 |
| 2 Jun 2022 | CNY | 13.98 | 13.57 | 13.71 | 13.9 | 13.9 | +0.26 (+1.91%) | 6,040,550 |
| 1 Jun 2022 | CNY | 13.73 | 13.39 | 13.49 | 13.64 | 13.64 | +0.17 (+1.26%) | 5,961,050 |
| 31 May 2022 | CNY | 13.6 | 13.2 | 13.52 | 13.47 | 13.47 | -0.02 (-0.15%) | 5,387,490 |
| 30 May 2022 | CNY | 13.55 | 13.2 | 13.49 | 13.49 | 13.49 | +0.11 (+0.82%) | 4,558,100 |
| 27 May 2022 | CNY | 13.74 | 13.23 | 13.55 | 13.38 | 13.38 | -0.17 (-1.25%) | 5,012,880 |
| 26 May 2022 | CNY | 13.69 | 13.19 | 13.48 | 13.55 | 13.55 | +0.09 (+0.67%) | 5,219,100 |
| 25 May 2022 | CNY | 13.62 | 13.1 | 13.12 | 13.46 | 13.46 | +0.24 (+1.82%) | 6,191,950 |
| 24 May 2022 | CNY | 14.11 | 13.19 | 13.78 | 13.22 | 13.22 | -0.5 (-3.64%) | 9,972,660 |
