| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | +1.33 (+10%) | 7,352,061 |
| 11 Jul 2022 | CNY | 13.61 | 13.62 | 13.15 | 13.3 | 13.3 | -0.31 (-2.28%) | 3,908,672 |
| 8 Jul 2022 | CNY | 13.7 | 13.77 | 13.53 | 13.61 | 13.61 | -0.2 (-1.45%) | 3,817,032 |
| 7 Jul 2022 | CNY | 13.75 | 13.95 | 13.41 | 13.81 | 13.81 | +0.05 (+0.36%) | 6,362,715 |
| 6 Jul 2022 | CNY | 13.8 | 13.95 | 13.6 | 13.76 | 13.76 | +0.02 (+0.15%) | 3,834,600 |
| 5 Jul 2022 | CNY | 14.17 | 14.21 | 13.56 | 13.74 | 13.74 | -0.41 (-2.90%) | 6,119,700 |
| 4 Jul 2022 | CNY | 13.94 | 14.31 | 13.82 | 14.15 | 14.15 | +0.13 (+0.93%) | 4,498,000 |
| 1 Jul 2022 | CNY | 14.28 | 14.32 | 13.95 | 14.02 | 14.02 | -0.33 (-2.30%) | 4,791,986 |
| 30 Jun 2022 | CNY | 14.18 | 14.69 | 14.16 | 14.35 | 14.35 | +0.09 (+0.63%) | 5,345,566 |
| 29 Jun 2022 | CNY | 14.8 | 14.97 | 14.25 | 14.26 | 14.26 | -0.61 (-4.10%) | 7,865,814 |
| 28 Jun 2022 | CNY | 15.06 | 15.06 | 14.54 | 14.87 | 14.87 | -0.18 (-1.20%) | 6,358,854 |
| 27 Jun 2022 | CNY | 15 | 15.14 | 14.83 | 15.05 | 15.05 | +0.06 (+0.40%) | 6,724,262 |
| 24 Jun 2022 | CNY | 15.11 | 15.15 | 14.82 | 14.99 | 14.99 | -0.11 (-0.73%) | 5,808,662 |
| 23 Jun 2022 | CNY | 14.95 | 15.16 | 14.7 | 15.1 | 15.1 | +0.05 (+0.33%) | 7,966,450 |
| 22 Jun 2022 | CNY | 15.53 | 15.75 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 8,905,133 |
| 21 Jun 2022 | CNY | 16 | 16 | 15.2 | 15.35 | 15.35 | -0.93 (-5.71%) | 11,436,423 |
| 20 Jun 2022 | CNY | 15.7 | 17 | 15.45 | 16.28 | 16.28 | +0.03 (+0.18%) | 17,963,400 |
| 17 Jun 2022 | CNY | 17 | 17.03 | 15.86 | 16.25 | 16.25 | -1.37 (-7.78%) | 20,379,122 |
| 16 Jun 2022 | CNY | 15.78 | 17.62 | 15.78 | 17.62 | 17.62 | +1.6 (+9.99%) | 24,177,712 |
| 15 Jun 2022 | CNY | 16 | 17 | 16 | 16.02 | 16.02 | +0.08 (+0.50%) | 17,928,095 |
| 14 Jun 2022 | CNY | 15.71 | 16.5 | 15.56 | 15.94 | 15.94 | 0.0 (0.0%) | 17,393,906 |
| 13 Jun 2022 | CNY | 14.29 | 15.94 | 14.21 | 15.94 | 15.94 | +1.43 (+9.86%) | 13,695,352 |
| 10 Jun 2022 | CNY | 14.15 | 14.83 | 14.09 | 14.51 | 14.51 | +0.09 (+0.62%) | 6,853,547 |
| 9 Jun 2022 | CNY | 15.33 | 15.33 | 14.3 | 14.42 | 14.42 | -0.98 (-6.36%) | 9,627,406 |
| 8 Jun 2022 | CNY | 14.36 | 15.9 | 14.22 | 15.4 | 15.4 | +0.87 (+5.99%) | 16,645,310 |
| 7 Jun 2022 | CNY | 14.5 | 15.22 | 14.2 | 14.53 | 14.53 | +0.16 (+1.11%) | 11,643,882 |
| 6 Jun 2022 | CNY | 14.3 | 14.49 | 14.17 | 14.37 | 14.37 | +0.12 (+0.84%) | 5,066,566 |
| 2 Jun 2022 | CNY | 14.35 | 14.46 | 14.15 | 14.25 | 14.25 | -0.09 (-0.63%) | 4,648,486 |
| 1 Jun 2022 | CNY | 14.38 | 14.6 | 14.17 | 14.34 | 14.34 | -0.12 (-0.83%) | 6,347,433 |
| 31 May 2022 | CNY | 14.65 | 14.79 | 14.22 | 14.46 | 14.46 | -0.7 (-4.62%) | 11,981,325 |
