| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 13.05 | 13.05 | 12.64 | 12.75 | 12.75 | -0.3 (-2.30%) | 2,928,020 |
| 8 Jul 2022 | CNY | 12.85 | 13.44 | 12.82 | 13.05 | 13.05 | +0.19 (+1.48%) | 4,343,924 |
| 7 Jul 2022 | CNY | 12.94 | 12.98 | 12.74 | 12.86 | 12.86 | -0.08 (-0.62%) | 2,972,205 |
| 6 Jul 2022 | CNY | 13.07 | 13.45 | 12.72 | 12.94 | 12.94 | -0.06 (-0.46%) | 5,365,711 |
| 5 Jul 2022 | CNY | 13.45 | 13.45 | 12.85 | 13 | 13 | -0.521 (-3.86%) | 5,425,500 |
| 5 Jul 2022 |
|
|||||||
| 4 Jul 2022 | CNY | 13.5429 | 13.6 | 13.2429 | 13.5214 | 13.5214 | -0.014 (-0.11%) | 8,539,189 |
| 1 Jul 2022 | CNY | 13.8286 | 14.0714 | 13.3571 | 13.5357 | 13.5357 | -0.679 (-4.77%) | 12,787,070 |
| 30 Jun 2022 | CNY | 14.5214 | 15.35 | 13.9071 | 14.2143 | 14.2143 | +0.257 (+1.84%) | 17,740,149 |
| 29 Jun 2022 | CNY | 14.3214 | 14.4143 | 13.9571 | 13.9571 | 13.9571 | -0.407 (-2.83%) | 4,426,753 |
| 28 Jun 2022 | CNY | 14.3214 | 14.3929 | 14.1429 | 14.3643 | 14.3643 | -5.486 (-27.64%) | 4,011,631 |
| 27 Jun 2022 | CNY | 19.79 | 20.13 | 19.45 | 19.85 | 19.85 | +0.31 (+1.59%) | 4,521,570 |
| 24 Jun 2022 | CNY | 19.44 | 20.37 | 19.18 | 19.54 | 19.54 | +0.66 (+3.50%) | 7,141,843 |
| 23 Jun 2022 | CNY | 18.4 | 18.89 | 18.24 | 18.88 | 18.88 | +0.55 (+3.00%) | 3,310,176 |
| 22 Jun 2022 | CNY | 18.74 | 18.78 | 18.31 | 18.33 | 18.33 | -0.53 (-2.81%) | 2,581,083 |
| 21 Jun 2022 | CNY | 18.6 | 18.88 | 18.35 | 18.86 | 18.86 | +0.39 (+2.11%) | 3,914,530 |
| 20 Jun 2022 | CNY | 17.94 | 18.6 | 17.9 | 18.47 | 18.47 | +0.51 (+2.84%) | 4,156,142 |
| 17 Jun 2022 | CNY | 17.87 | 17.97 | 17.5 | 17.96 | 17.96 | +0.09 (+0.50%) | 2,159,297 |
| 16 Jun 2022 | CNY | 17.72 | 18.05 | 17.68 | 17.87 | 17.87 | +0.11 (+0.62%) | 2,448,000 |
| 15 Jun 2022 | CNY | 17.62 | 18.05 | 17.35 | 17.76 | 17.76 | +0.26 (+1.49%) | 3,565,900 |
| 14 Jun 2022 | CNY | 17.51 | 17.51 | 16.85 | 17.5 | 17.5 | -0.09 (-0.51%) | 2,877,981 |
| 13 Jun 2022 | CNY | 17.53 | 17.79 | 17.42 | 17.59 | 17.59 | -0.02 (-0.11%) | 2,167,200 |
| 10 Jun 2022 | CNY | 17.22 | 17.68 | 17.16 | 17.61 | 17.61 | +0.3 (+1.73%) | 1,955,470 |
| 9 Jun 2022 | CNY | 17.83 | 17.83 | 17.23 | 17.31 | 17.31 | -0.49 (-2.75%) | 2,251,500 |
| 8 Jun 2022 | CNY | 18 | 18.08 | 17.41 | 17.8 | 17.8 | -0.09 (-0.50%) | 2,819,101 |
| 7 Jun 2022 | CNY | 18.16 | 18.18 | 17.73 | 17.89 | 17.89 | -0.17 (-0.94%) | 2,718,027 |
| 6 Jun 2022 | CNY | 17.8 | 18.18 | 17.72 | 18.06 | 18.06 | +0.28 (+1.57%) | 3,631,318 |
| 2 Jun 2022 | CNY | 17.58 | 17.82 | 17.33 | 17.78 | 17.78 | +0.23 (+1.31%) | 3,269,686 |
| 1 Jun 2022 | CNY | 17.2 | 17.7 | 17.19 | 17.55 | 17.55 | +0.27 (+1.56%) | 3,780,599 |
| 31 May 2022 | CNY | 16.8 | 17.28 | 16.58 | 17.28 | 17.28 | +0.42 (+2.49%) | 3,342,138 |
| 30 May 2022 | CNY | 17 | 17.08 | 16.66 | 16.86 | 16.86 | +0.04 (+0.24%) | 1,530,816 |
