| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 17 | 17.02 | 16.29 | 16.46 | 16.46 | -0.64 (-3.74%) | 18,042,910 |
| 11 Jul 2022 | CNY | 17.15 | 17.68 | 16.96 | 17.1 | 17.1 | +0.12 (+0.71%) | 29,705,786 |
| 8 Jul 2022 | CNY | 15.43 | 17.82 | 15.43 | 16.98 | 16.98 | +1.58 (+10.26%) | 41,120,863 |
| 7 Jul 2022 | CNY | 15.19 | 15.44 | 14.96 | 15.4 | 15.4 | +0.17 (+1.12%) | 8,176,436 |
| 6 Jul 2022 | CNY | 15.47 | 15.64 | 15.07 | 15.23 | 15.23 | -0.32 (-2.06%) | 8,514,785 |
| 5 Jul 2022 | CNY | 15.73 | 15.98 | 15.23 | 15.55 | 15.55 | -0.18 (-1.14%) | 12,431,857 |
| 4 Jul 2022 | CNY | 15.9 | 15.98 | 15.61 | 15.73 | 15.73 | -0.23 (-1.44%) | 8,947,514 |
| 1 Jul 2022 | CNY | 16.24 | 16.56 | 15.88 | 15.96 | 15.96 | -0.14 (-0.87%) | 14,382,223 |
| 30 Jun 2022 | CNY | 15.88 | 16.19 | 15.85 | 16.1 | 16.1 | +0.21 (+1.32%) | 10,979,921 |
| 29 Jun 2022 | CNY | 16.25 | 16.48 | 15.88 | 15.89 | 15.89 | -0.42 (-2.58%) | 15,811,065 |
| 28 Jun 2022 | CNY | 16.05 | 16.42 | 15.7 | 16.31 | 16.31 | +0.26 (+1.62%) | 17,890,654 |
| 27 Jun 2022 | CNY | 15.75 | 16.3 | 15.67 | 16.05 | 16.05 | +0.52 (+3.35%) | 19,863,997 |
| 24 Jun 2022 | CNY | 15.45 | 15.78 | 15.39 | 15.53 | 15.53 | +0.07 (+0.45%) | 11,261,857 |
| 23 Jun 2022 | CNY | 15.29 | 15.5 | 15.03 | 15.46 | 15.46 | +0.18 (+1.18%) | 13,287,016 |
| 22 Jun 2022 | CNY | 16.19 | 16.2 | 15.23 | 15.28 | 15.28 | -0.73 (-4.56%) | 19,450,295 |
| 21 Jun 2022 | CNY | 15.68 | 16.15 | 15.56 | 16.01 | 16.01 | +0.31 (+1.97%) | 20,717,500 |
| 20 Jun 2022 | CNY | 15.4 | 15.86 | 15.25 | 15.7 | 15.7 | +0.33 (+2.15%) | 15,802,388 |
| 17 Jun 2022 | CNY | 15.56 | 15.68 | 15.11 | 15.37 | 15.37 | -0.31 (-1.98%) | 16,798,931 |
| 16 Jun 2022 | CNY | 14.9 | 15.98 | 14.9 | 15.68 | 15.68 | +0.81 (+5.45%) | 26,320,957 |
| 15 Jun 2022 | CNY | 14.72 | 15.2 | 14.61 | 14.87 | 14.87 | +0.23 (+1.57%) | 17,232,611 |
| 14 Jun 2022 | CNY | 14.77 | 14.83 | 14.03 | 14.64 | 14.64 | -0.32 (-2.14%) | 14,512,121 |
| 13 Jun 2022 | CNY | 15.02 | 15.06 | 14.8 | 14.96 | 14.96 | -0.16 (-1.06%) | 9,111,557 |
| 10 Jun 2022 | CNY | 14.54 | 15.19 | 14.45 | 15.12 | 15.12 | +0.47 (+3.21%) | 13,095,894 |
| 9 Jun 2022 | CNY | 14.89 | 15.01 | 14.55 | 14.65 | 14.65 | -0.39 (-2.59%) | 9,730,857 |
| 8 Jun 2022 | CNY | 15.52 | 15.73 | 14.68 | 15.04 | 15.04 | -0.1 (-0.66%) | 18,386,424 |
| 7 Jun 2022 | CNY | 15.2 | 15.47 | 14.9 | 15.14 | 15.14 | -0.19 (-1.24%) | 14,728,824 |
| 6 Jun 2022 | CNY | 14.98 | 15.34 | 14.9 | 15.33 | 15.33 | +0.34 (+2.27%) | 15,400,439 |
| 2 Jun 2022 | CNY | 14.9 | 15 | 14.71 | 14.99 | 14.99 | 0.0 (0.0%) | 11,156,662 |
| 1 Jun 2022 | CNY | 15.25 | 15.33 | 14.79 | 14.99 | 14.99 | -0.3 (-1.96%) | 17,069,673 |
| 31 May 2022 | CNY | 14.52 | 15.36 | 14.22 | 15.29 | 15.29 | +0.72 (+4.94%) | 22,830,836 |
