| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 16.18 | 16.35 | 15.83 | 16.01 | 16.01 | -0.26 (-1.60%) | 839,860 |
| 8 Jul 2022 | CNY | 16.82 | 16.85 | 16.18 | 16.27 | 16.27 | -0.07 (-0.43%) | 672,100 |
| 7 Jul 2022 | CNY | 16.66 | 16.66 | 16.27 | 16.34 | 16.34 | -0.2 (-1.21%) | 493,800 |
| 6 Jul 2022 | CNY | 16.55 | 16.62 | 16.25 | 16.54 | 16.54 | +0.06 (+0.36%) | 767,200 |
| 5 Jul 2022 | CNY | 16.2 | 16.72 | 16.08 | 16.48 | 16.48 | +0.34 (+2.11%) | 1,309,781 |
| 4 Jul 2022 | CNY | 16.65 | 16.67 | 16.01 | 16.14 | 16.14 | -0.06 (-0.37%) | 981,920 |
| 1 Jul 2022 | CNY | 15.92 | 16.5 | 15.8 | 16.2 | 16.2 | +0.28 (+1.76%) | 1,019,960 |
| 30 Jun 2022 | CNY | 16.13 | 16.37 | 15.79 | 15.92 | 15.92 | -0.31 (-1.91%) | 1,062,500 |
| 29 Jun 2022 | CNY | 16.55 | 16.55 | 16.03 | 16.23 | 16.23 | -0.03 (-0.18%) | 1,355,500 |
| 28 Jun 2022 | CNY | 16.36 | 16.66 | 16.09 | 16.26 | 16.26 | +0.02 (+0.12%) | 1,358,300 |
| 27 Jun 2022 | CNY | 15.6 | 16.43 | 15.45 | 16.24 | 16.24 | +0.8 (+5.18%) | 2,544,300 |
| 24 Jun 2022 | CNY | 15.55 | 15.67 | 15.38 | 15.44 | 15.44 | -0.01 (-0.06%) | 734,800 |
| 23 Jun 2022 | CNY | 15.4 | 15.49 | 15.01 | 15.45 | 15.45 | +0.22 (+1.44%) | 760,800 |
| 22 Jun 2022 | CNY | 15 | 15.43 | 14.86 | 15.23 | 15.23 | +0.14 (+0.93%) | 816,920 |
| 21 Jun 2022 | CNY | 14.99 | 15.59 | 14.79 | 15.09 | 15.09 | +0.16 (+1.07%) | 1,135,900 |
| 20 Jun 2022 | CNY | 14.98 | 15.19 | 14.51 | 14.93 | 14.93 | +0.15 (+1.01%) | 1,195,300 |
| 17 Jun 2022 | CNY | 14.99 | 15.08 | 14.58 | 14.78 | 14.78 | -0.22 (-1.47%) | 1,373,004 |
| 16 Jun 2022 | CNY | 15.5 | 15.5 | 15 | 15 | 15 | -0.22 (-1.45%) | 539,900 |
| 15 Jun 2022 | CNY | 15.7 | 15.7 | 15.15 | 15.22 | 15.22 | -0.08 (-0.52%) | 982,833 |
| 14 Jun 2022 | CNY | 15.08 | 15.5 | 15 | 15.3 | 15.3 | +0.03 (+0.20%) | 885,400 |
| 13 Jun 2022 | CNY | 15.27 | 15.47 | 15 | 15.27 | 15.27 | 0.0 (0.0%) | 1,387,420 |
| 10 Jun 2022 | CNY | 15.65 | 15.65 | 15.21 | 15.27 | 15.27 | -0.23 (-1.48%) | 703,920 |
| 9 Jun 2022 | CNY | 15.49 | 15.73 | 15 | 15.5 | 15.5 | +0.11 (+0.71%) | 858,200 |
| 8 Jun 2022 | CNY | 15.77 | 15.77 | 15.25 | 15.39 | 15.39 | -0.38 (-2.41%) | 947,800 |
| 7 Jun 2022 | CNY | 15.4 | 15.97 | 15.1 | 15.77 | 15.77 | +0.33 (+2.14%) | 2,373,880 |
| 6 Jun 2022 | CNY | 15.66 | 15.81 | 15.18 | 15.44 | 15.44 | -0.2 (-1.28%) | 1,266,720 |
| 2 Jun 2022 | CNY | 16.17 | 16.17 | 15.55 | 15.64 | 15.64 | -0.17 (-1.08%) | 1,178,420 |
| 1 Jun 2022 | CNY | 15.15 | 16.15 | 15.03 | 15.81 | 15.81 | +0.63 (+4.15%) | 2,698,860 |
| 31 May 2022 | CNY | 14.49 | 15.79 | 14.3 | 15.18 | 15.18 | +0.81 (+5.64%) | 1,395,200 |
| 30 May 2022 | CNY | 14.65 | 14.74 | 14.29 | 14.37 | 14.37 | -0.39 (-2.64%) | 505,400 |
