| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 20.34 | 21.69 | 19.36 | 19.52 | 19.52 | -0.59 (-2.93%) | 17,014,796 |
| 1 Jul 2022 | CNY | 18.35 | 20.11 | 18.01 | 20.11 | 20.11 | +1.83 (+10.01%) | 17,913,730 |
| 30 Jun 2022 | CNY | 18.99 | 19.48 | 17.64 | 18.28 | 18.28 | -1.32 (-6.73%) | 15,941,973 |
| 29 Jun 2022 | CNY | 21.67 | 22.17 | 19.28 | 19.6 | 19.6 | -0.55 (-2.73%) | 24,628,747 |
| 28 Jun 2022 | CNY | 19.6 | 20.15 | 19.13 | 20.15 | 20.15 | +1.83 (+9.99%) | 11,050,923 |
| 27 Jun 2022 | CNY | 16.84 | 18.32 | 16.7 | 18.32 | 18.32 | +1.67 (+10.03%) | 11,087,254 |
| 24 Jun 2022 | CNY | 17.3 | 17.77 | 16.47 | 16.65 | 16.65 | -1.31 (-7.29%) | 11,698,000 |
| 23 Jun 2022 | CNY | 18 | 18.52 | 16.74 | 17.96 | 17.96 | +0.5 (+2.86%) | 16,782,940 |
| 22 Jun 2022 | CNY | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | +1.59 (+10.02%) | 1,053,782 |
| 21 Jun 2022 | CNY | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | +1.44 (+9.98%) | 1,026,402 |
| 20 Jun 2022 | CNY | 14.13 | 14.46 | 14.07 | 14.43 | 14.43 | +0.34 (+2.41%) | 1,049,921 |
| 17 Jun 2022 | CNY | 14.03 | 14.21 | 13.88 | 14.09 | 14.09 | +0.08 (+0.57%) | 838,614 |
| 16 Jun 2022 | CNY | 14.02 | 14.15 | 13.85 | 14.01 | 14.01 | +0.13 (+0.94%) | 748,080 |
| 15 Jun 2022 | CNY | 14.1 | 14.36 | 13.88 | 13.88 | 13.88 | -0.21 (-1.49%) | 1,223,708 |
| 14 Jun 2022 | CNY | 13.73 | 14.1 | 13.62 | 14.09 | 14.09 | -0.04 (-0.28%) | 765,580 |
| 13 Jun 2022 | CNY | 13.93 | 14.14 | 13.8 | 14.13 | 14.13 | +0.14 (+1.00%) | 695,677 |
| 10 Jun 2022 | CNY | 13.7 | 14.35 | 13.69 | 13.99 | 13.99 | +0.19 (+1.38%) | 1,064,753 |
| 9 Jun 2022 | CNY | 14.16 | 14.28 | 13.7 | 13.8 | 13.8 | -0.36 (-2.54%) | 933,886 |
| 8 Jun 2022 | CNY | 14.2 | 14.37 | 13.89 | 14.16 | 14.16 | +0.01 (+0.07%) | 909,886 |
| 7 Jun 2022 | CNY | 14.43 | 14.46 | 14.11 | 14.15 | 14.15 | -0.26 (-1.80%) | 845,074 |
| 6 Jun 2022 | CNY | 14.21 | 14.56 | 14.21 | 14.41 | 14.41 | +0.17 (+1.19%) | 1,001,892 |
| 2 Jun 2022 | CNY | 13.95 | 14.47 | 13.8 | 14.24 | 14.24 | +0.44 (+3.19%) | 1,183,004 |
| 1 Jun 2022 | CNY | 13.68 | 13.87 | 13.49 | 13.8 | 13.8 | +0.12 (+0.88%) | 622,990 |
| 31 May 2022 | CNY | 13.49 | 13.7 | 13.28 | 13.68 | 13.68 | +0.13 (+0.96%) | 800,011 |
| 30 May 2022 | CNY | 13.35 | 13.6 | 13.19 | 13.55 | 13.55 | +0.33 (+2.50%) | 812,971 |
| 27 May 2022 | CNY | 13.68 | 13.68 | 13.16 | 13.22 | 13.22 | -0.465 (-3.40%) | 960,533 |
| 27 May 2022 |
|
|||||||
| 26 May 2022 | CNY | 13.8077 | 13.8462 | 13.4077 | 13.6846 | 13.6846 | -0.085 (-0.61%) | 1,315,190 |
| 25 May 2022 | CNY | 13.5539 | 13.7692 | 13.4231 | 13.7692 | 13.7692 | +0.3 (+2.23%) | 785,343 |
| 24 May 2022 | CNY | 13.9615 | 14.0615 | 13.3846 | 13.4692 | 13.4692 | -0.4 (-2.88%) | 1,127,956 |
| 23 May 2022 | CNY | 13.7539 | 13.9231 | 13.6154 | 13.8692 | 13.8692 | +0.138 (+1.01%) | 590,148 |
