| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 17.4 | 17.4 | 16.7 | 16.7 | 16.7 | -0.69 (-3.97%) | 10,762,025 |
| 11 Jul 2022 | CNY | 17.35 | 17.5 | 16.89 | 17.39 | 17.39 | 0.0 (0.0%) | 11,743,730 |
| 8 Jul 2022 | CNY | 17.89 | 18.11 | 17.28 | 17.39 | 17.39 | -0.5 (-2.79%) | 13,192,238 |
| 7 Jul 2022 | CNY | 17.57 | 18.25 | 17.03 | 17.89 | 17.89 | +0.18 (+1.02%) | 18,193,991 |
| 6 Jul 2022 | CNY | 18.36 | 18.68 | 17.61 | 17.71 | 17.71 | -1.13 (-6.00%) | 21,160,233 |
| 5 Jul 2022 | CNY | 18.16 | 18.97 | 18.03 | 18.84 | 18.84 | +0.7 (+3.86%) | 25,553,221 |
| 4 Jul 2022 | CNY | 17.84 | 19.37 | 17.81 | 18.14 | 18.14 | -0.11 (-0.60%) | 31,216,764 |
| 1 Jul 2022 | CNY | 17.03 | 18.45 | 17.03 | 18.25 | 18.25 | +0.84 (+4.82%) | 31,539,732 |
| 30 Jun 2022 | CNY | 18 | 18 | 16.92 | 17.41 | 17.41 | -0.58 (-3.22%) | 34,988,660 |
| 29 Jun 2022 | CNY | 17.7 | 17.99 | 17.25 | 17.99 | 17.99 | +1.64 (+10.03%) | 21,992,901 |
| 28 Jun 2022 | CNY | 15.95 | 16.42 | 15.66 | 16.35 | 16.35 | +0.35 (+2.19%) | 17,057,885 |
| 27 Jun 2022 | CNY | 16.05 | 16.15 | 15.65 | 16 | 16 | +0.11 (+0.69%) | 12,441,755 |
| 24 Jun 2022 | CNY | 16.07 | 16.08 | 15.62 | 15.89 | 15.89 | -0.26 (-1.61%) | 13,629,561 |
| 23 Jun 2022 | CNY | 15.97 | 16.17 | 15.51 | 16.15 | 16.15 | -0.09 (-0.55%) | 17,481,044 |
| 22 Jun 2022 | CNY | 15.91 | 16.86 | 15.7 | 16.24 | 16.24 | +0.39 (+2.46%) | 25,467,892 |
| 21 Jun 2022 | CNY | 15.72 | 16.88 | 15.23 | 15.85 | 15.85 | +0.12 (+0.76%) | 32,174,530 |
| 20 Jun 2022 | CNY | 14.5 | 15.73 | 14.5 | 15.73 | 15.73 | +1.43 (+10%) | 10,069,657 |
| 17 Jun 2022 | CNY | 13.95 | 14.46 | 13.82 | 14.3 | 14.3 | +0.34 (+2.44%) | 8,355,222 |
| 16 Jun 2022 | CNY | 13.92 | 14.46 | 13.9 | 13.96 | 13.96 | -0.05 (-0.36%) | 5,580,255 |
| 15 Jun 2022 | CNY | 14.48 | 14.49 | 14.01 | 14.01 | 14.01 | -0.46 (-3.18%) | 9,430,615 |
| 14 Jun 2022 | CNY | 14.22 | 14.7 | 13.84 | 14.47 | 14.47 | +0.18 (+1.26%) | 10,845,113 |
| 13 Jun 2022 | CNY | 13.8 | 14.48 | 13.72 | 14.29 | 14.29 | +0.4 (+2.88%) | 7,701,162 |
| 10 Jun 2022 | CNY | 13.59 | 13.98 | 13.48 | 13.89 | 13.89 | +0.2 (+1.46%) | 3,837,274 |
| 9 Jun 2022 | CNY | 13.95 | 13.95 | 13.47 | 13.69 | 13.69 | -0.3 (-2.14%) | 4,949,578 |
| 8 Jun 2022 | CNY | 14 | 14.23 | 13.55 | 13.99 | 13.99 | +0.01 (+0.07%) | 6,283,003 |
| 7 Jun 2022 | CNY | 14.39 | 14.39 | 13.85 | 13.98 | 13.98 | -0.29 (-2.03%) | 5,549,857 |
| 6 Jun 2022 | CNY | 13.9 | 14.33 | 13.89 | 14.27 | 14.27 | +0.37 (+2.66%) | 6,583,235 |
| 2 Jun 2022 | CNY | 13.71 | 13.98 | 13.57 | 13.9 | 13.9 | +0.26 (+1.91%) | 6,040,545 |
| 1 Jun 2022 | CNY | 13.49 | 13.73 | 13.39 | 13.64 | 13.64 | +0.17 (+1.26%) | 5,961,050 |
| 31 May 2022 | CNY | 13.52 | 13.6 | 13.2 | 13.47 | 13.47 | -0.02 (-0.15%) | 5,387,492 |
