| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 14.13 | 13.78 | 13.8 | 14 | 14 | 0.0 (0.0%) | 3,734,370 |
| 30 Jun 2022 | CNY | 14.51 | 13.93 | 14.27 | 14 | 14 | -0.27 (-1.89%) | 6,312,250 |
| 29 Jun 2022 | CNY | 14.79 | 14.27 | 14.68 | 14.27 | 14.27 | -0.48 (-3.25%) | 4,838,520 |
| 28 Jun 2022 | CNY | 14.89 | 14.5 | 14.6 | 14.75 | 14.75 | +0.06 (+0.41%) | 5,450,830 |
| 27 Jun 2022 | CNY | 14.79 | 13.76 | 13.89 | 14.69 | 14.69 | +0.8 (+5.76%) | 11,010,840 |
| 24 Jun 2022 | CNY | 13.9 | 13.51 | 13.75 | 13.89 | 13.89 | +0.15 (+1.09%) | 5,013,680 |
| 23 Jun 2022 | CNY | 13.78 | 13.45 | 13.64 | 13.74 | 13.74 | +0.09 (+0.66%) | 4,052,400 |
| 22 Jun 2022 | CNY | 14.25 | 13.65 | 14.2 | 13.65 | 13.65 | -0.54 (-3.81%) | 5,663,780 |
| 21 Jun 2022 | CNY | 14.51 | 13.95 | 14.37 | 14.19 | 14.19 | -0.04 (-0.28%) | 6,144,240 |
| 20 Jun 2022 | CNY | 14.59 | 14.13 | 14.47 | 14.23 | 14.23 | -0.61 (-4.11%) | 8,547,390 |
| 17 Jun 2022 | CNY | 15.25 | 14.62 | 14.77 | 14.84 | 14.84 | -0.04 (-0.27%) | 6,303,400 |
| 16 Jun 2022 | CNY | 15.49 | 14.7 | 15.19 | 14.88 | 14.88 | -0.4 (-2.62%) | 9,005,920 |
| 15 Jun 2022 | CNY | 15.82 | 15.28 | 15.65 | 15.28 | 15.28 | -0.57 (-3.60%) | 10,381,860 |
| 14 Jun 2022 | CNY | 16.05 | 14.8 | 15.03 | 15.85 | 15.85 | +0.59 (+3.87%) | 13,915,160 |
| 13 Jun 2022 | CNY | 15.86 | 15.05 | 15.43 | 15.26 | 15.26 | -0.38 (-2.43%) | 11,848,980 |
| 10 Jun 2022 | CNY | 15.98 | 14.94 | 15.06 | 15.64 | 15.64 | +0.32 (+2.09%) | 16,194,670 |
| 9 Jun 2022 | CNY | 16.04 | 15.02 | 15.18 | 15.32 | 15.32 | +0.47 (+3.16%) | 20,057,510 |
| 8 Jun 2022 | CNY | 15.37 | 14.51 | 14.59 | 14.85 | 14.85 | +0.12 (+0.81%) | 15,807,400 |
| 7 Jun 2022 | CNY | 14.94 | 14.02 | 14.3 | 14.73 | 14.73 | +0.7 (+4.99%) | 15,384,760 |
| 6 Jun 2022 | CNY | 14.23 | 13.74 | 13.74 | 14.03 | 14.03 | +0.35 (+2.56%) | 7,629,860 |
| 2 Jun 2022 | CNY | 13.98 | 13.56 | 13.98 | 13.68 | 13.68 | -0.32 (-2.29%) | 5,205,460 |
| 1 Jun 2022 | CNY | 14.05 | 13.55 | 13.6 | 14 | 14 | +0.18 (+1.30%) | 6,863,220 |
| 31 May 2022 | CNY | 13.96 | 13.44 | 13.59 | 13.82 | 13.82 | +0.23 (+1.69%) | 6,561,600 |
| 30 May 2022 | CNY | 13.85 | 13.39 | 13.82 | 13.59 | 13.59 | -0.18 (-1.31%) | 5,775,560 |
| 27 May 2022 | CNY | 14.14 | 13.6 | 13.99 | 13.77 | 13.77 | +0.03 (+0.22%) | 8,340,820 |
| 26 May 2022 | CNY | 13.8 | 13.12 | 13.51 | 13.74 | 13.74 | +0.24 (+1.78%) | 6,540,980 |
| 25 May 2022 | CNY | 13.67 | 12.95 | 13.02 | 13.5 | 13.5 | +0.57 (+4.41%) | 6,374,760 |
| 24 May 2022 | CNY | 14.07 | 12.93 | 13.92 | 12.93 | 12.93 | -0.85 (-6.17%) | 7,705,080 |
| 23 May 2022 | CNY | 13.98 | 13.42 | 13.61 | 13.78 | 13.78 | +0.2 (+1.47%) | 8,019,000 |
| 20 May 2022 | CNY | 13.61 | 12.96 | 13.06 | 13.58 | 13.58 | +0.59 (+4.54%) | 8,530,640 |
