| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 13.73 | 13.98 | 13.68 | 13.84 | 13.84 | +0.11 (+0.80%) | 962,008 |
| 12 Jul 2022 | CNY | 14 | 14.1 | 13.7 | 13.73 | 13.73 | -0.28 (-2.00%) | 1,325,236 |
| 11 Jul 2022 | CNY | 14.04 | 14.25 | 13.88 | 14.01 | 14.01 | -0.13 (-0.92%) | 1,072,554 |
| 8 Jul 2022 | CNY | 14.04 | 14.28 | 13.94 | 14.14 | 14.14 | +0.1 (+0.71%) | 2,140,208 |
| 7 Jul 2022 | CNY | 13.57 | 14.23 | 13.55 | 14.04 | 14.04 | +0.42 (+3.08%) | 3,152,532 |
| 6 Jul 2022 | CNY | 13.58 | 13.7 | 13.31 | 13.62 | 13.62 | +0.08 (+0.59%) | 1,479,754 |
| 5 Jul 2022 | CNY | 13.41 | 13.62 | 13.24 | 13.54 | 13.54 | +0.15 (+1.12%) | 2,200,684 |
| 4 Jul 2022 | CNY | 13.56 | 13.66 | 13.3 | 13.39 | 13.39 | -0.14 (-1.03%) | 2,103,902 |
| 1 Jul 2022 | CNY | 13.83 | 13.91 | 13.5 | 13.53 | 13.53 | -0.18 (-1.31%) | 1,527,412 |
| 30 Jun 2022 | CNY | 13.88 | 14.02 | 13.71 | 13.71 | 13.71 | -0.16 (-1.15%) | 1,898,911 |
| 29 Jun 2022 | CNY | 14.19 | 14.26 | 13.85 | 13.87 | 13.87 | -0.33 (-2.32%) | 1,914,238 |
| 28 Jun 2022 | CNY | 13.8 | 14.23 | 13.77 | 14.2 | 14.2 | +0.35 (+2.53%) | 2,663,438 |
| 27 Jun 2022 | CNY | 13.83 | 13.93 | 13.7 | 13.85 | 13.85 | +0.02 (+0.14%) | 1,627,736 |
| 24 Jun 2022 | CNY | 13.8 | 14.23 | 13.68 | 13.83 | 13.83 | +0.05 (+0.36%) | 2,121,836 |
| 23 Jun 2022 | CNY | 13.81 | 13.88 | 13.55 | 13.78 | 13.78 | +0.13 (+0.95%) | 1,867,000 |
| 22 Jun 2022 | CNY | 14.09 | 14.16 | 13.65 | 13.65 | 13.65 | -0.35 (-2.50%) | 1,751,024 |
| 21 Jun 2022 | CNY | 13.73 | 14.31 | 13.68 | 14 | 14 | +0.21 (+1.52%) | 3,828,966 |
| 20 Jun 2022 | CNY | 13.56 | 14.05 | 13.47 | 13.79 | 13.79 | +0.23 (+1.70%) | 2,654,984 |
| 17 Jun 2022 | CNY | 13.82 | 13.9 | 13.44 | 13.56 | 13.56 | -0.32 (-2.31%) | 2,769,936 |
| 16 Jun 2022 | CNY | 13.96 | 14.04 | 13.81 | 13.88 | 13.88 | -0.06 (-0.43%) | 1,699,776 |
| 15 Jun 2022 | CNY | 14.26 | 14.32 | 13.85 | 13.94 | 13.94 | -0.22 (-1.55%) | 2,403,988 |
| 14 Jun 2022 | CNY | 14.16 | 14.26 | 13.86 | 14.16 | 14.16 | -0.01 (-0.07%) | 1,888,706 |
| 13 Jun 2022 | CNY | 14.17 | 14.25 | 13.99 | 14.17 | 14.17 | +0.05 (+0.35%) | 1,531,042 |
| 10 Jun 2022 | CNY | 14.1 | 14.25 | 13.85 | 14.12 | 14.12 | +0.13 (+0.93%) | 1,570,314 |
| 9 Jun 2022 | CNY | 14.19 | 14.2 | 13.85 | 13.99 | 13.99 | -0.13 (-0.92%) | 2,543,000 |
| 8 Jun 2022 | CNY | 14.25 | 14.37 | 13.9 | 14.12 | 14.12 | -0.09 (-0.63%) | 1,768,300 |
| 7 Jun 2022 | CNY | 14.58 | 14.58 | 14.08 | 14.21 | 14.21 | -0.29 (-2.00%) | 2,587,312 |
| 6 Jun 2022 | CNY | 13.93 | 14.62 | 13.76 | 14.5 | 14.5 | +0.6 (+4.32%) | 4,825,764 |
| 2 Jun 2022 | CNY | 14.04 | 14.11 | 13.83 | 13.9 | 13.9 | -0.06 (-0.43%) | 1,503,100 |
| 1 Jun 2022 | CNY | 13.96 | 14.28 | 13.93 | 13.96 | 13.96 | -0.17 (-1.20%) | 1,892,300 |
