| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2022 | CNY | 13.53 | 14 | 13.47 | 13.73 | 13.73 | +0.21 (+1.55%) | 5,904,700 |
| 7 Jul 2022 | CNY | 13.6 | 13.69 | 13.45 | 13.52 | 13.52 | -0.08 (-0.59%) | 4,163,085 |
| 6 Jul 2022 | CNY | 13.92 | 13.98 | 13.48 | 13.6 | 13.6 | -0.31 (-2.23%) | 4,890,704 |
| 5 Jul 2022 | CNY | 14.3 | 14.3 | 13.63 | 13.91 | 13.91 | -0.37 (-2.59%) | 6,559,500 |
| 4 Jul 2022 | CNY | 14.32 | 14.42 | 14.18 | 14.28 | 14.28 | -0.02 (-0.14%) | 4,493,100 |
| 1 Jul 2022 | CNY | 14.51 | 14.63 | 14.23 | 14.3 | 14.3 | -0.15 (-1.04%) | 4,916,200 |
| 30 Jun 2022 | CNY | 14.32 | 14.66 | 14.3 | 14.45 | 14.45 | +0.12 (+0.84%) | 5,943,808 |
| 29 Jun 2022 | CNY | 14.42 | 14.78 | 14.32 | 14.33 | 14.33 | -0.32 (-2.18%) | 7,487,654 |
| 28 Jun 2022 | CNY | 14.58 | 14.68 | 14.38 | 14.65 | 14.65 | -0.1 (-0.68%) | 9,033,265 |
| 27 Jun 2022 | CNY | 14.1 | 15.4 | 14.1 | 14.75 | 14.75 | +0.59 (+4.17%) | 15,608,823 |
| 24 Jun 2022 | CNY | 13.97 | 14.24 | 13.84 | 14.16 | 14.16 | +0.31 (+2.24%) | 8,227,357 |
| 23 Jun 2022 | CNY | 13.67 | 13.87 | 13.36 | 13.85 | 13.85 | +0.19 (+1.39%) | 6,859,300 |
| 22 Jun 2022 | CNY | 14.26 | 14.35 | 13.61 | 13.66 | 13.66 | -0.59 (-4.14%) | 9,652,233 |
| 21 Jun 2022 | CNY | 13.98 | 14.4 | 13.74 | 14.25 | 14.25 | +0.33 (+2.37%) | 12,047,314 |
| 20 Jun 2022 | CNY | 13.83 | 14.1 | 13.81 | 13.92 | 13.92 | -0.04 (-0.29%) | 8,352,500 |
| 17 Jun 2022 | CNY | 14.27 | 14.46 | 13.77 | 13.96 | 13.96 | -0.31 (-2.17%) | 8,481,167 |
| 16 Jun 2022 | CNY | 13.4 | 14.46 | 13.4 | 14.27 | 14.27 | +0.77 (+5.70%) | 12,951,345 |
| 15 Jun 2022 | CNY | 13.36 | 13.67 | 13.19 | 13.5 | 13.5 | +0.15 (+1.12%) | 7,081,720 |
| 14 Jun 2022 | CNY | 13.96 | 13.96 | 12.68 | 13.35 | 13.35 | -0.74 (-5.25%) | 11,768,918 |
| 13 Jun 2022 | CNY | 14.06 | 14.25 | 13.84 | 14.09 | 14.09 | -0.13 (-0.91%) | 4,293,200 |
| 10 Jun 2022 | CNY | 14.03 | 14.29 | 14.02 | 14.22 | 14.22 | +0.1 (+0.71%) | 2,518,100 |
| 9 Jun 2022 | CNY | 14.32 | 14.48 | 14.11 | 14.12 | 14.12 | -0.43 (-2.96%) | 3,504,800 |
| 8 Jun 2022 | CNY | 14.79 | 14.93 | 14.1 | 14.55 | 14.55 | +0.13 (+0.90%) | 5,273,400 |
| 7 Jun 2022 | CNY | 14.6 | 14.75 | 14.29 | 14.42 | 14.42 | -0.15 (-1.03%) | 3,780,000 |
| 6 Jun 2022 | CNY | 14.19 | 14.7 | 14.16 | 14.57 | 14.57 | +0.36 (+2.53%) | 4,833,500 |
| 2 Jun 2022 | CNY | 14.05 | 14.26 | 13.91 | 14.21 | 14.21 | +0.06 (+0.42%) | 3,159,600 |
| 1 Jun 2022 | CNY | 14.09 | 14.33 | 14.01 | 14.15 | 14.15 | -0.02 (-0.14%) | 3,879,400 |
| 31 May 2022 | CNY | 13.99 | 14.19 | 13.75 | 14.17 | 14.17 | +0.14 (+1.00%) | 3,600,700 |
| 30 May 2022 | CNY | 14.1 | 14.16 | 13.85 | 14.03 | 14.03 | -0.06 (-0.43%) | 2,733,200 |
| 27 May 2022 | CNY | 14.25 | 14.36 | 13.98 | 14.09 | 14.09 | -0.2 (-1.40%) | 4,870,300 |
