| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 16.83 | 17.33 | 16.21 | 17.03 | 17.03 | +0.08 (+0.47%) | 21,937,907 |
| 8 Jul 2022 | CNY | 16.1 | 17.39 | 16 | 16.95 | 16.95 | +0.93 (+5.81%) | 30,903,957 |
| 7 Jul 2022 | CNY | 15.77 | 16.04 | 15.35 | 16.02 | 16.02 | +0.39 (+2.50%) | 13,787,738 |
| 6 Jul 2022 | CNY | 15.73 | 16.16 | 15.27 | 15.63 | 15.63 | -0.1 (-0.64%) | 13,246,829 |
| 5 Jul 2022 | CNY | 15.84 | 16.26 | 15.5 | 15.73 | 15.73 | +0.04 (+0.25%) | 12,184,982 |
| 4 Jul 2022 | CNY | 15.5 | 15.98 | 15.06 | 15.69 | 15.69 | +0.02 (+0.13%) | 12,492,805 |
| 1 Jul 2022 | CNY | 15.68 | 15.9 | 15.34 | 15.67 | 15.67 | 0.0 (0.0%) | 9,147,700 |
| 30 Jun 2022 | CNY | 15.8 | 16.26 | 15.53 | 15.67 | 15.67 | +0.02 (+0.13%) | 9,327,516 |
| 29 Jun 2022 | CNY | 16.9 | 16.91 | 15.61 | 15.65 | 15.65 | -1.34 (-7.89%) | 14,294,669 |
| 28 Jun 2022 | CNY | 16.18 | 17.05 | 16.09 | 16.99 | 16.99 | +0.71 (+4.36%) | 13,490,763 |
| 27 Jun 2022 | CNY | 16.67 | 16.85 | 16.13 | 16.28 | 16.28 | -0.39 (-2.34%) | 15,141,415 |
| 24 Jun 2022 | CNY | 16.2 | 17.2 | 16.1 | 16.67 | 16.67 | +0.44 (+2.71%) | 17,647,446 |
| 23 Jun 2022 | CNY | 15.56 | 16.3 | 15.56 | 16.23 | 16.23 | +0.69 (+4.44%) | 11,194,530 |
| 22 Jun 2022 | CNY | 15.75 | 16.23 | 15.47 | 15.54 | 15.54 | -0.3 (-1.89%) | 9,750,264 |
| 21 Jun 2022 | CNY | 16.14 | 16.14 | 15.4 | 15.84 | 15.84 | -0.29 (-1.80%) | 10,345,564 |
| 20 Jun 2022 | CNY | 16.33 | 16.98 | 15.93 | 16.13 | 16.13 | -0.19 (-1.16%) | 14,817,574 |
| 17 Jun 2022 | CNY | 15.09 | 16.46 | 15 | 16.32 | 16.32 | +1.08 (+7.09%) | 13,994,306 |
| 16 Jun 2022 | CNY | 15.18 | 15.65 | 15.07 | 15.24 | 15.24 | +0.02 (+0.13%) | 7,281,040 |
| 15 Jun 2022 | CNY | 15.54 | 15.96 | 15.06 | 15.22 | 15.22 | -0.28 (-1.81%) | 10,370,300 |
| 14 Jun 2022 | CNY | 15.37 | 15.54 | 14.67 | 15.5 | 15.5 | -0.08 (-0.51%) | 12,978,059 |
| 13 Jun 2022 | CNY | 15.07 | 15.85 | 14.87 | 15.58 | 15.58 | +0.39 (+2.57%) | 13,774,216 |
| 10 Jun 2022 | CNY | 14.35 | 15.36 | 14.34 | 15.19 | 15.19 | +0.6 (+4.11%) | 14,241,777 |
| 9 Jun 2022 | CNY | 15.5 | 15.59 | 14.43 | 14.59 | 14.59 | -0.82 (-5.32%) | 15,648,031 |
| 8 Jun 2022 | CNY | 14.72 | 16.06 | 14.72 | 15.41 | 15.41 | +0.51 (+3.42%) | 21,447,770 |
| 7 Jun 2022 | CNY | 14.96 | 15.25 | 14.64 | 14.9 | 14.9 | -0.06 (-0.40%) | 17,828,292 |
| 6 Jun 2022 | CNY | 13.93 | 15.1 | 13.9 | 14.96 | 14.96 | +1.2 (+8.72%) | 22,524,957 |
| 2 Jun 2022 | CNY | 13.16 | 13.96 | 13 | 13.76 | 13.76 | +0.53 (+4.01%) | 10,497,485 |
| 1 Jun 2022 | CNY | 12.96 | 13.29 | 12.89 | 13.23 | 13.23 | +0.1 (+0.76%) | 9,478,309 |
| 31 May 2022 | CNY | 12.74 | 13.15 | 12.48 | 13.13 | 13.13 | +0.4 (+3.14%) | 8,322,230 |
| 30 May 2022 | CNY | 12.77 | 12.84 | 12.34 | 12.73 | 12.73 | +0.01 (+0.08%) | 6,567,501 |
