| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15 | 15.9 | 14.9 | 15.83 | 15.83 | +0.74 (+4.90%) | 31,517,288 |
| 11 Jul 2022 | CNY | 14.6 | 15.09 | 14.43 | 15.09 | 15.09 | +0.32 (+2.17%) | 12,938,635 |
| 8 Jul 2022 | CNY | 14.61 | 14.93 | 14.61 | 14.77 | 14.77 | +0.16 (+1.10%) | 8,866,504 |
| 7 Jul 2022 | CNY | 14.95 | 14.95 | 14.53 | 14.61 | 14.61 | -0.12 (-0.81%) | 8,439,220 |
| 6 Jul 2022 | CNY | 15.3 | 15.31 | 14.67 | 14.73 | 14.73 | -0.65 (-4.23%) | 14,025,418 |
| 5 Jul 2022 | CNY | 15.2 | 15.58 | 15.16 | 15.38 | 15.38 | +0.1 (+0.65%) | 12,970,706 |
| 4 Jul 2022 | CNY | 15.48 | 15.48 | 15.12 | 15.28 | 15.28 | -0.23 (-1.48%) | 12,819,078 |
| 1 Jul 2022 | CNY | 15.5 | 15.91 | 15.28 | 15.51 | 15.51 | +0.01 (+0.06%) | 15,243,249 |
| 30 Jun 2022 | CNY | 15.77 | 15.77 | 15.33 | 15.5 | 15.5 | -0.24 (-1.52%) | 16,704,615 |
| 29 Jun 2022 | CNY | 14.8 | 16.03 | 14.8 | 15.74 | 15.74 | +0.81 (+5.43%) | 31,872,178 |
| 28 Jun 2022 | CNY | 15 | 15 | 14.7 | 14.93 | 14.93 | +0.03 (+0.20%) | 11,147,227 |
| 27 Jun 2022 | CNY | 14.66 | 14.97 | 14.62 | 14.9 | 14.9 | +0.28 (+1.92%) | 12,876,803 |
| 24 Jun 2022 | CNY | 14.68 | 14.73 | 14.46 | 14.62 | 14.62 | -0.05 (-0.34%) | 10,173,500 |
| 23 Jun 2022 | CNY | 14.52 | 14.69 | 14.24 | 14.67 | 14.67 | +0.06 (+0.41%) | 12,772,856 |
| 22 Jun 2022 | CNY | 15.12 | 15.12 | 14.6 | 14.61 | 14.61 | -0.52 (-3.44%) | 15,979,771 |
| 21 Jun 2022 | CNY | 15.16 | 15.41 | 15.02 | 15.13 | 15.13 | -0.05 (-0.33%) | 12,728,316 |
| 20 Jun 2022 | CNY | 15.19 | 15.45 | 15.16 | 15.18 | 15.18 | -0.08 (-0.52%) | 11,898,600 |
| 17 Jun 2022 | CNY | 15.43 | 15.45 | 15.01 | 15.26 | 15.26 | -0.26 (-1.68%) | 13,970,510 |
| 16 Jun 2022 | CNY | 15.65 | 15.81 | 15.5 | 15.52 | 15.52 | -0.2 (-1.27%) | 13,266,706 |
| 15 Jun 2022 | CNY | 15.25 | 15.98 | 15.2 | 15.72 | 15.72 | +0.39 (+2.54%) | 23,776,764 |
| 14 Jun 2022 | CNY | 15.1 | 15.56 | 14.8 | 15.33 | 15.33 | +0.08 (+0.52%) | 14,003,458 |
| 13 Jun 2022 | CNY | 15.72 | 15.83 | 15.09 | 15.25 | 15.25 | -0.67 (-4.21%) | 25,952,653 |
| 10 Jun 2022 | CNY | 15.87 | 16.25 | 15.8 | 15.92 | 15.92 | -0.2 (-1.24%) | 17,215,984 |
| 9 Jun 2022 | CNY | 15.73 | 16.42 | 15.71 | 16.12 | 16.12 | +0.16 (+1.00%) | 22,875,133 |
| 8 Jun 2022 | CNY | 16.31 | 16.43 | 15.75 | 15.96 | 15.96 | -0.19 (-1.18%) | 18,529,121 |
| 7 Jun 2022 | CNY | 15.82 | 16.15 | 15.66 | 16.15 | 16.15 | +0.15 (+0.94%) | 21,276,326 |
| 6 Jun 2022 | CNY | 16.63 | 16.63 | 15.63 | 16 | 16 | -0.63 (-3.79%) | 32,503,161 |
| 2 Jun 2022 | CNY | 16.9 | 17.15 | 16.53 | 16.63 | 16.63 | -0.17 (-1.01%) | 19,599,438 |
| 1 Jun 2022 | CNY | 17 | 17.3 | 16.6 | 16.8 | 16.8 | -0.37 (-2.15%) | 20,566,921 |
| 31 May 2022 | CNY | 16.9 | 17.37 | 16.45 | 17.17 | 17.17 | +0.09 (+0.53%) | 29,216,322 |
