| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 12.15 | 12.52 | 12.11 | 12.46 | 12.46 | +0.27 (+2.21%) | 10,917,173 |
| 12 Jul 2022 | CNY | 12.37 | 12.43 | 12.14 | 12.19 | 12.19 | -0.23 (-1.85%) | 12,016,229 |
| 11 Jul 2022 | CNY | 12.71 | 12.74 | 12.2 | 12.42 | 12.42 | -0.32 (-2.51%) | 15,182,476 |
| 8 Jul 2022 | CNY | 13 | 13.13 | 12.7 | 12.74 | 12.74 | -0.22 (-1.70%) | 11,985,550 |
| 7 Jul 2022 | CNY | 12.8 | 13 | 12.71 | 12.96 | 12.96 | +0.22 (+1.73%) | 11,677,447 |
| 6 Jul 2022 | CNY | 12.99 | 13.09 | 12.61 | 12.74 | 12.74 | -0.26 (-2%) | 13,557,267 |
| 5 Jul 2022 | CNY | 13.2 | 13.29 | 12.85 | 13 | 13 | -0.28 (-2.11%) | 20,142,415 |
| 4 Jul 2022 | CNY | 12.91 | 13.31 | 12.72 | 13.28 | 13.28 | +0.31 (+2.39%) | 20,560,086 |
| 1 Jul 2022 | CNY | 13.1 | 13.35 | 12.93 | 12.97 | 12.97 | -0.13 (-0.99%) | 14,267,827 |
| 30 Jun 2022 | CNY | 12.71 | 13.34 | 12.71 | 13.1 | 13.1 | +0.4 (+3.15%) | 25,481,848 |
| 29 Jun 2022 | CNY | 13.45 | 13.5 | 12.32 | 12.7 | 12.7 | -0.81 (-6.00%) | 35,733,852 |
| 28 Jun 2022 | CNY | 13.2 | 13.74 | 13.17 | 13.51 | 13.51 | +0.24 (+1.81%) | 21,772,273 |
| 27 Jun 2022 | CNY | 13.69 | 13.69 | 13.22 | 13.27 | 13.27 | -0.37 (-2.71%) | 21,088,764 |
| 24 Jun 2022 | CNY | 13.45 | 13.96 | 13.34 | 13.64 | 13.64 | +0.17 (+1.26%) | 24,471,641 |
| 23 Jun 2022 | CNY | 13.06 | 13.55 | 12.92 | 13.47 | 13.47 | +0.54 (+4.18%) | 29,280,264 |
| 22 Jun 2022 | CNY | 13.01 | 13.35 | 12.93 | 12.93 | 12.93 | -0.07 (-0.54%) | 17,016,575 |
| 21 Jun 2022 | CNY | 13.29 | 13.29 | 12.83 | 13 | 13 | -0.21 (-1.59%) | 17,931,660 |
| 20 Jun 2022 | CNY | 13.05 | 13.46 | 12.93 | 13.21 | 13.21 | +0.13 (+0.99%) | 20,992,106 |
| 17 Jun 2022 | CNY | 13.23 | 13.41 | 12.97 | 13.08 | 13.08 | -0.22 (-1.65%) | 21,516,041 |
| 16 Jun 2022 | CNY | 13.21 | 13.39 | 13.09 | 13.3 | 13.3 | -0.01 (-0.08%) | 17,751,014 |
| 15 Jun 2022 | CNY | 13.35 | 13.79 | 13.17 | 13.31 | 13.31 | +0.01 (+0.08%) | 27,835,565 |
| 14 Jun 2022 | CNY | 13.56 | 13.56 | 12.96 | 13.3 | 13.3 | -0.38 (-2.78%) | 26,121,015 |
| 13 Jun 2022 | CNY | 13 | 13.77 | 12.91 | 13.68 | 13.68 | +0.54 (+4.11%) | 36,077,871 |
| 10 Jun 2022 | CNY | 12.7 | 13.28 | 12.57 | 13.14 | 13.14 | +0.31 (+2.42%) | 27,498,786 |
| 9 Jun 2022 | CNY | 12.82 | 13.22 | 12.52 | 12.83 | 12.83 | -0.17 (-1.31%) | 29,900,017 |
| 8 Jun 2022 | CNY | 13.27 | 13.5 | 12.2 | 13 | 13 | -0.15 (-1.14%) | 56,822,899 |
| 7 Jun 2022 | CNY | 13.05 | 13.33 | 12.83 | 13.15 | 13.15 | +0.09 (+0.69%) | 31,401,486 |
| 6 Jun 2022 | CNY | 12.52 | 13.2 | 12.35 | 13.06 | 13.06 | +0.54 (+4.31%) | 33,915,198 |
| 2 Jun 2022 | CNY | 12.53 | 12.68 | 12.22 | 12.52 | 12.52 | +0.07 (+0.56%) | 29,853,015 |
| 1 Jun 2022 | CNY | 12.01 | 12.48 | 11.81 | 12.45 | 12.45 | +0.49 (+4.10%) | 33,667,430 |
