| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 16.78 | 18.97 | 16.1 | 17.98 | 17.98 | +0.5 (+2.86%) | 23,013,373 |
| 11 Jul 2022 | CNY | 17.31 | 18.3 | 16.05 | 17.48 | 17.48 | +0.84 (+5.05%) | 27,536,463 |
| 8 Jul 2022 | CNY | 15.11 | 16.64 | 14.53 | 16.64 | 16.64 | +1.51 (+9.98%) | 18,772,182 |
| 7 Jul 2022 | CNY | 14.62 | 15.96 | 14.51 | 15.13 | 15.13 | +0.62 (+4.27%) | 13,488,246 |
| 6 Jul 2022 | CNY | 14.77 | 14.85 | 14.3 | 14.51 | 14.51 | +0.01 (+0.07%) | 1,289,691 |
| 5 Jul 2022 | CNY | 14.84 | 15.12 | 14.35 | 14.5 | 14.5 | -0.33 (-2.23%) | 2,008,720 |
| 4 Jul 2022 | CNY | 14.71 | 14.89 | 14.42 | 14.83 | 14.83 | -0.07 (-0.47%) | 1,954,400 |
| 1 Jul 2022 | CNY | 15.18 | 15.2 | 14.81 | 14.9 | 14.9 | -0.18 (-1.19%) | 1,579,500 |
| 30 Jun 2022 | CNY | 15.26 | 15.53 | 14.9 | 15.08 | 15.08 | -0.2 (-1.31%) | 3,843,050 |
| 29 Jun 2022 | CNY | 15.72 | 15.81 | 15.27 | 15.28 | 15.28 | -0.36 (-2.30%) | 2,213,229 |
| 28 Jun 2022 | CNY | 15.3 | 16.02 | 15.21 | 15.64 | 15.64 | +0.23 (+1.49%) | 3,512,650 |
| 27 Jun 2022 | CNY | 15.2 | 15.48 | 15.06 | 15.41 | 15.41 | +0.23 (+1.52%) | 2,116,228 |
| 24 Jun 2022 | CNY | 15.3 | 15.39 | 15.08 | 15.18 | 15.18 | -0.21 (-1.36%) | 2,512,279 |
| 23 Jun 2022 | CNY | 15.05 | 15.55 | 14.78 | 15.39 | 15.39 | +0.5 (+3.36%) | 3,120,875 |
| 22 Jun 2022 | CNY | 15.35 | 15.5 | 14.85 | 14.89 | 14.89 | -0.41 (-2.68%) | 3,170,450 |
| 21 Jun 2022 | CNY | 15.83 | 15.83 | 15.25 | 15.3 | 15.3 | -0.52 (-3.29%) | 3,686,547 |
| 20 Jun 2022 | CNY | 14.68 | 16.1 | 14.68 | 15.82 | 15.82 | +1.14 (+7.77%) | 7,864,871 |
| 17 Jun 2022 | CNY | 14.69 | 14.72 | 14.37 | 14.68 | 14.68 | -0.02 (-0.14%) | 1,921,800 |
| 16 Jun 2022 | CNY | 14.42 | 14.79 | 14.39 | 14.7 | 14.7 | +0.34 (+2.37%) | 2,610,200 |
| 15 Jun 2022 | CNY | 14.53 | 14.83 | 14.36 | 14.36 | 14.36 | -0.31 (-2.11%) | 2,176,950 |
| 14 Jun 2022 | CNY | 14.51 | 14.74 | 14.04 | 14.67 | 14.67 | +0.23 (+1.59%) | 3,285,150 |
| 13 Jun 2022 | CNY | 14.35 | 14.81 | 14.35 | 14.44 | 14.44 | -0.13 (-0.89%) | 3,185,428 |
| 10 Jun 2022 | CNY | 14.06 | 15.13 | 14.06 | 14.57 | 14.57 | +0.56 (+4.00%) | 4,923,621 |
| 9 Jun 2022 | CNY | 14.18 | 14.53 | 13.96 | 14.01 | 14.01 | -0.45 (-3.11%) | 2,746,850 |
| 8 Jun 2022 | CNY | 14.89 | 14.93 | 14.22 | 14.46 | 14.46 | -0.07 (-0.48%) | 5,486,607 |
| 7 Jun 2022 | CNY | 15.77 | 15.77 | 14.51 | 14.53 | 14.53 | -0.08 (-0.55%) | 9,617,872 |
| 6 Jun 2022 | CNY | 13.4 | 14.61 | 13.4 | 14.61 | 14.61 | +1.33 (+10.02%) | 3,137,000 |
| 2 Jun 2022 | CNY | 13 | 13.29 | 12.73 | 13.28 | 13.28 | +0.41 (+3.19%) | 2,213,750 |
| 1 Jun 2022 | CNY | 12.83 | 13.01 | 12.7 | 12.87 | 12.87 | +0.05 (+0.39%) | 1,391,980 |
| 31 May 2022 | CNY | 12.71 | 12.85 | 12.55 | 12.82 | 12.82 | +0.14 (+1.10%) | 1,166,927 |
