| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15.41 | 15.6 | 15.12 | 15.16 | 15.16 | -0.15 (-0.98%) | 4,577,400 |
| 11 Jul 2022 | CNY | 15.01 | 15.48 | 14.94 | 15.31 | 15.31 | +0.24 (+1.59%) | 4,570,232 |
| 8 Jul 2022 | CNY | 15.3 | 15.53 | 15.04 | 15.07 | 15.07 | -0.21 (-1.37%) | 3,739,439 |
| 7 Jul 2022 | CNY | 15.16 | 15.37 | 15.04 | 15.28 | 15.28 | +0.17 (+1.13%) | 3,701,038 |
| 6 Jul 2022 | CNY | 15.29 | 15.37 | 14.99 | 15.11 | 15.11 | -0.12 (-0.79%) | 3,581,687 |
| 5 Jul 2022 | CNY | 15.49 | 15.49 | 15.02 | 15.23 | 15.23 | -0.17 (-1.10%) | 4,174,100 |
| 4 Jul 2022 | CNY | 15.29 | 15.62 | 14.94 | 15.4 | 15.4 | +0.11 (+0.72%) | 4,499,947 |
| 1 Jul 2022 | CNY | 15.15 | 15.38 | 15.08 | 15.29 | 15.29 | +0.14 (+0.92%) | 3,991,297 |
| 30 Jun 2022 | CNY | 15.21 | 15.41 | 15.11 | 15.15 | 15.15 | -0.07 (-0.46%) | 5,069,900 |
| 29 Jun 2022 | CNY | 15.69 | 15.7 | 15.21 | 15.22 | 15.22 | -0.53 (-3.37%) | 7,925,500 |
| 28 Jun 2022 | CNY | 14.89 | 15.78 | 14.89 | 15.75 | 15.75 | +0.86 (+5.78%) | 12,353,707 |
| 27 Jun 2022 | CNY | 15.16 | 15.18 | 14.84 | 14.89 | 14.89 | -0.15 (-1.00%) | 5,320,860 |
| 24 Jun 2022 | CNY | 15.09 | 15.5 | 14.93 | 15.04 | 15.04 | +0.01 (+0.07%) | 6,886,036 |
| 23 Jun 2022 | CNY | 14.76 | 15.12 | 14.75 | 15.03 | 15.03 | +0.15 (+1.01%) | 4,141,791 |
| 22 Jun 2022 | CNY | 14.93 | 15.23 | 14.8 | 14.88 | 14.88 | -0.14 (-0.93%) | 5,422,207 |
| 21 Jun 2022 | CNY | 14.95 | 15.1 | 14.46 | 15.02 | 15.02 | +0.18 (+1.21%) | 7,414,171 |
| 20 Jun 2022 | CNY | 14.54 | 14.89 | 14.42 | 14.84 | 14.84 | +0.36 (+2.49%) | 5,600,400 |
| 17 Jun 2022 | CNY | 14.34 | 14.7 | 14.28 | 14.48 | 14.48 | +0.14 (+0.98%) | 3,091,773 |
| 16 Jun 2022 | CNY | 14.32 | 14.53 | 14.23 | 14.34 | 14.34 | +0.02 (+0.14%) | 2,437,831 |
| 15 Jun 2022 | CNY | 14.75 | 14.94 | 14.32 | 14.32 | 14.32 | -0.42 (-2.85%) | 4,575,400 |
| 14 Jun 2022 | CNY | 14.31 | 14.74 | 13.9 | 14.74 | 14.74 | +0.38 (+2.65%) | 5,562,000 |
| 13 Jun 2022 | CNY | 14.55 | 14.63 | 14.34 | 14.36 | 14.36 | -0.3 (-2.05%) | 3,649,896 |
| 10 Jun 2022 | CNY | 14.62 | 14.75 | 14.42 | 14.66 | 14.66 | +0.04 (+0.27%) | 3,496,172 |
| 9 Jun 2022 | CNY | 14.82 | 14.89 | 14.47 | 14.62 | 14.62 | -0.27 (-1.81%) | 4,102,296 |
| 8 Jun 2022 | CNY | 14.53 | 14.89 | 14.28 | 14.89 | 14.89 | +0.27 (+1.85%) | 7,181,721 |
| 7 Jun 2022 | CNY | 15.01 | 15.05 | 14.52 | 14.62 | 14.62 | -0.37 (-2.47%) | 5,042,592 |
| 6 Jun 2022 | CNY | 14.55 | 15.01 | 14.46 | 14.99 | 14.99 | +0.44 (+3.02%) | 6,832,648 |
| 2 Jun 2022 | CNY | 14.54 | 14.73 | 14.4 | 14.55 | 14.55 | 0.0 (0.0%) | 3,459,906 |
| 1 Jun 2022 | CNY | 14.72 | 14.74 | 14.4 | 14.55 | 14.55 | -0.26 (-1.76%) | 5,411,144 |
| 31 May 2022 | CNY | 15.24 | 15.24 | 14.76 | 14.81 | 14.81 | -0.31 (-2.05%) | 6,299,031 |
