| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 12.83 | 12.31 | 12.58 | 12.47 | 12.47 | -0.16 (-1.27%) | 3,674,090 |
| 6 Jul 2022 | CNY | 12.66 | 12.32 | 12.46 | 12.63 | 12.63 | +0.08 (+0.64%) | 3,937,920 |
| 5 Jul 2022 | CNY | 13.06 | 12.46 | 12.88 | 12.55 | 12.55 | -0.33 (-2.56%) | 5,280,100 |
| 4 Jul 2022 | CNY | 13.12 | 12.73 | 13.03 | 12.88 | 12.88 | -0.36 (-2.72%) | 6,625,120 |
| 1 Jul 2022 | CNY | 13.64 | 13.13 | 13.5 | 13.24 | 13.24 | -0.26 (-1.93%) | 9,020,110 |
| 30 Jun 2022 | CNY | 13.69 | 12.88 | 12.88 | 13.5 | 13.5 | +0.76 (+5.97%) | 14,937,140 |
| 29 Jun 2022 | CNY | 13.32 | 12.7 | 13.1 | 12.74 | 12.74 | -0.38 (-2.90%) | 6,826,160 |
| 28 Jun 2022 | CNY | 13.15 | 12.58 | 12.72 | 13.12 | 13.12 | +0.42 (+3.31%) | 8,269,710 |
| 27 Jun 2022 | CNY | 13 | 12.62 | 12.85 | 12.7 | 12.7 | -0.09 (-0.70%) | 5,767,300 |
| 24 Jun 2022 | CNY | 12.96 | 12.21 | 12.3 | 12.79 | 12.79 | +0.52 (+4.24%) | 9,221,650 |
| 23 Jun 2022 | CNY | 12.28 | 11.98 | 12.17 | 12.27 | 12.27 | +0.15 (+1.24%) | 3,663,660 |
| 22 Jun 2022 | CNY | 12.49 | 12.12 | 12.4 | 12.12 | 12.12 | -0.27 (-2.18%) | 3,958,080 |
| 21 Jun 2022 | CNY | 12.52 | 12.2 | 12.48 | 12.39 | 12.39 | -0.15 (-1.20%) | 4,111,130 |
| 20 Jun 2022 | CNY | 12.59 | 12.38 | 12.58 | 12.54 | 12.54 | +0.02 (+0.16%) | 3,756,890 |
| 17 Jun 2022 | CNY | 12.75 | 12.42 | 12.67 | 12.52 | 12.52 | -0.2 (-1.57%) | 5,965,160 |
| 16 Jun 2022 | CNY | 12.85 | 12.3 | 12.3 | 12.72 | 12.72 | +0.36 (+2.91%) | 7,580,580 |
| 15 Jun 2022 | CNY | 12.92 | 12.35 | 12.92 | 12.36 | 12.36 | -0.34 (-2.68%) | 6,581,400 |
| 14 Jun 2022 | CNY | 12.77 | 12.12 | 12.4 | 12.7 | 12.7 | +0.13 (+1.03%) | 6,311,640 |
| 13 Jun 2022 | CNY | 12.72 | 12.32 | 12.33 | 12.57 | 12.57 | -0.02 (-0.16%) | 5,077,600 |
| 10 Jun 2022 | CNY | 12.7 | 12.34 | 12.39 | 12.59 | 12.59 | +0.14 (+1.12%) | 4,738,460 |
| 9 Jun 2022 | CNY | 12.85 | 12.37 | 12.79 | 12.45 | 12.45 | -0.38 (-2.96%) | 7,358,690 |
| 8 Jun 2022 | CNY | 13.48 | 12.72 | 13.45 | 12.83 | 12.83 | -0.67 (-4.96%) | 9,735,960 |
| 7 Jun 2022 | CNY | 13.83 | 13.03 | 13.83 | 13.5 | 13.5 | -0.33 (-2.39%) | 11,744,310 |
| 6 Jun 2022 | CNY | 14.16 | 13.45 | 13.72 | 13.83 | 13.83 | 0.0 (0.0%) | 10,717,960 |
| 2 Jun 2022 | CNY | 14.28 | 13.71 | 14.16 | 13.83 | 13.83 | -0.33 (-2.33%) | 9,488,240 |
| 1 Jun 2022 | CNY | 14.68 | 13.83 | 13.86 | 14.16 | 14.16 | +0.43 (+3.13%) | 14,665,500 |
| 31 May 2022 | CNY | 14.15 | 13.55 | 14.15 | 13.73 | 13.73 | -0.33 (-2.35%) | 8,084,580 |
| 30 May 2022 | CNY | 14.29 | 13.7 | 14.15 | 14.06 | 14.06 | -0.21 (-1.47%) | 10,491,810 |
| 27 May 2022 | CNY | 14.73 | 13.76 | 13.76 | 14.27 | 14.27 | +0.4 (+2.88%) | 15,507,870 |
| 26 May 2022 | CNY | 14.13 | 13.27 | 13.62 | 13.87 | 13.87 | +0.13 (+0.95%) | 12,225,340 |
