| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 21.37 | 19.56 | 20.26 | 20.4 | 20.4 | +0.97 (+4.99%) | 25,802,260 |
| 23 Jun 2022 | CNY | 19.43 | 17.66 | 17.69 | 19.43 | 19.43 | +1.77 (+10.02%) | 15,019,460 |
| 22 Jun 2022 | CNY | 18.18 | 16.66 | 16.81 | 17.66 | 17.66 | +0.8 (+4.74%) | 17,963,280 |
| 21 Jun 2022 | CNY | 17.37 | 16.3 | 17.26 | 16.86 | 16.86 | -0.37 (-2.15%) | 11,263,690 |
| 20 Jun 2022 | CNY | 18.06 | 17.15 | 17.5 | 17.23 | 17.23 | -0.27 (-1.54%) | 18,182,050 |
| 17 Jun 2022 | CNY | 17.81 | 16.27 | 16.85 | 17.5 | 17.5 | +0.66 (+3.92%) | 17,431,300 |
| 16 Jun 2022 | CNY | 17.22 | 15.94 | 16.32 | 16.84 | 16.84 | +0.44 (+2.68%) | 18,472,900 |
| 15 Jun 2022 | CNY | 17.85 | 16.23 | 16.48 | 16.4 | 16.4 | +0.17 (+1.05%) | 19,561,880 |
| 14 Jun 2022 | CNY | 16.34 | 15.61 | 16.1 | 16.23 | 16.23 | -0.09 (-0.55%) | 8,927,820 |
| 13 Jun 2022 | CNY | 16.59 | 16 | 16.41 | 16.32 | 16.32 | -0.19 (-1.15%) | 11,107,320 |
| 10 Jun 2022 | CNY | 16.64 | 15.33 | 15.62 | 16.51 | 16.51 | +0.66 (+4.16%) | 12,793,950 |
| 9 Jun 2022 | CNY | 16.12 | 15.7 | 15.8 | 15.85 | 15.85 | -0.17 (-1.06%) | 9,929,680 |
| 8 Jun 2022 | CNY | 16.48 | 15.4 | 16.48 | 16.02 | 16.02 | -0.5 (-3.03%) | 18,633,800 |
| 7 Jun 2022 | CNY | 16.76 | 16.21 | 16.23 | 16.52 | 16.52 | +0.02 (+0.12%) | 11,296,150 |
| 6 Jun 2022 | CNY | 16.94 | 15.98 | 16.94 | 16.5 | 16.5 | -0.42 (-2.48%) | 20,774,790 |
| 2 Jun 2022 | CNY | 17.1 | 15.4 | 15.65 | 16.92 | 16.92 | +1.08 (+6.82%) | 24,128,550 |
| 1 Jun 2022 | CNY | 16.21 | 15.6 | 15.6 | 15.84 | 15.84 | +0.35 (+2.26%) | 17,762,000 |
| 31 May 2022 | CNY | 16.39 | 15.19 | 15.35 | 15.49 | 15.49 | +0.31 (+2.04%) | 23,304,590 |
| 30 May 2022 | CNY | 15.18 | 13.62 | 13.65 | 15.18 | 15.18 | +1.38 (+10%) | 19,088,770 |
| 27 May 2022 | CNY | 13.96 | 13.48 | 13.61 | 13.8 | 13.8 | +0.05 (+0.36%) | 15,708,490 |
| 26 May 2022 | CNY | 14.28 | 13.15 | 13.28 | 13.75 | 13.75 | +0.64 (+4.88%) | 25,678,750 |
| 25 May 2022 | CNY | 13.11 | 11.79 | 11.79 | 13.11 | 13.11 | +1.19 (+9.98%) | 15,898,170 |
| 24 May 2022 | CNY | 12.53 | 11.91 | 12.08 | 11.92 | 11.92 | -0.09 (-0.75%) | 17,979,570 |
| 23 May 2022 | CNY | 12.32 | 11.21 | 11.21 | 12.01 | 12.01 | +0.81 (+7.23%) | 19,719,200 |
| 20 May 2022 | CNY | 11.5 | 10.44 | 10.48 | 11.2 | 11.2 | +0.72 (+6.87%) | 10,531,820 |
| 19 May 2022 | CNY | 10.5 | 10.13 | 10.2 | 10.48 | 10.48 | +0.12 (+1.16%) | 4,198,200 |
| 18 May 2022 | CNY | 10.58 | 9.96 | 9.96 | 10.36 | 10.36 | +0.34 (+3.39%) | 6,974,190 |
| 17 May 2022 | CNY | 10.24 | 9.72 | 9.87 | 10.02 | 10.02 | +0.17 (+1.73%) | 4,317,670 |
| 16 May 2022 | CNY | 9.99 | 9.76 | 9.81 | 9.85 | 9.85 | +0.07 (+0.72%) | 2,812,360 |
| 13 May 2022 | CNY | 9.85 | 9.66 | 9.85 | 9.78 | 9.78 | +0.06 (+0.62%) | 2,596,290 |
