| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 12.98 | 13.28 | 12.81 | 12.84 | 12.84 | -0.1 (-0.77%) | 9,536,730 |
| 29 Jun 2022 | CNY | 13.35 | 13.72 | 12.92 | 12.94 | 12.94 | -0.46 (-3.43%) | 12,168,534 |
| 28 Jun 2022 | CNY | 13.25 | 13.42 | 12.69 | 13.4 | 13.4 | +0.06 (+0.45%) | 14,000,484 |
| 27 Jun 2022 | CNY | 13.34 | 13.44 | 13.14 | 13.34 | 13.34 | +0.04 (+0.30%) | 11,539,603 |
| 24 Jun 2022 | CNY | 13.67 | 13.81 | 13.21 | 13.3 | 13.3 | -0.38 (-2.78%) | 12,972,894 |
| 23 Jun 2022 | CNY | 13.54 | 13.77 | 13.27 | 13.68 | 13.68 | +0.17 (+1.26%) | 9,818,000 |
| 22 Jun 2022 | CNY | 13.99 | 14.08 | 13.4 | 13.51 | 13.51 | -0.39 (-2.81%) | 11,967,809 |
| 21 Jun 2022 | CNY | 14.35 | 14.45 | 13.72 | 13.9 | 13.9 | -0.5 (-3.47%) | 13,435,696 |
| 20 Jun 2022 | CNY | 14.4 | 14.7 | 14.14 | 14.4 | 14.4 | 0.0 (0.0%) | 14,867,272 |
| 17 Jun 2022 | CNY | 13.7 | 14.86 | 13.7 | 14.4 | 14.4 | +0.52 (+3.75%) | 21,518,419 |
| 16 Jun 2022 | CNY | 14.2 | 14.2 | 13.76 | 13.88 | 13.88 | -0.32 (-2.25%) | 16,468,600 |
| 15 Jun 2022 | CNY | 13.53 | 14.3 | 13.26 | 14.2 | 14.2 | +0.58 (+4.26%) | 19,852,011 |
| 14 Jun 2022 | CNY | 13.66 | 13.79 | 13.17 | 13.62 | 13.62 | -0.07 (-0.51%) | 15,846,035 |
| 13 Jun 2022 | CNY | 12.82 | 13.96 | 12.75 | 13.69 | 13.69 | +0.77 (+5.96%) | 23,387,884 |
| 10 Jun 2022 | CNY | 12.59 | 13.1 | 12.55 | 12.92 | 12.92 | +0.27 (+2.13%) | 12,418,051 |
| 9 Jun 2022 | CNY | 13.08 | 13.09 | 12.57 | 12.65 | 12.65 | -0.62 (-4.67%) | 14,790,110 |
| 8 Jun 2022 | CNY | 13 | 13.61 | 12.91 | 13.27 | 13.27 | +0.23 (+1.76%) | 19,144,324 |
| 7 Jun 2022 | CNY | 13.2 | 13.29 | 12.83 | 13.04 | 13.04 | -0.07 (-0.53%) | 14,122,193 |
| 6 Jun 2022 | CNY | 12.53 | 13.25 | 12.49 | 13.11 | 13.11 | +0.49 (+3.88%) | 18,322,948 |
| 2 Jun 2022 | CNY | 12.61 | 12.77 | 12.44 | 12.62 | 12.62 | -0.13 (-1.02%) | 11,840,427 |
| 1 Jun 2022 | CNY | 12.9 | 12.93 | 12.33 | 12.75 | 12.75 | +0.1 (+0.79%) | 18,487,398 |
| 31 May 2022 | CNY | 12.58 | 12.85 | 12.35 | 12.65 | 12.65 | -0.05 (-0.39%) | 13,014,008 |
| 30 May 2022 | CNY | 12.12 | 12.78 | 12.03 | 12.7 | 12.7 | +0.57 (+4.70%) | 17,009,032 |
| 27 May 2022 | CNY | 11.97 | 12.53 | 11.95 | 12.13 | 12.13 | +0.21 (+1.76%) | 14,552,145 |
| 26 May 2022 | CNY | 12 | 12.06 | 11.52 | 11.92 | 11.92 | -0.14 (-1.16%) | 12,925,338 |
| 25 May 2022 | CNY | 12.08 | 12.29 | 11.91 | 12.06 | 12.06 | +0.16 (+1.34%) | 11,759,914 |
| 24 May 2022 | CNY | 12.85 | 12.9 | 11.9 | 11.9 | 11.9 | -1.22 (-9.30%) | 23,727,173 |
| 23 May 2022 | CNY | 12.67 | 13.47 | 12.48 | 13.12 | 13.12 | +0.52 (+4.13%) | 23,327,021 |
| 20 May 2022 | CNY | 12.75 | 13.24 | 12.58 | 12.6 | 12.6 | -0.15 (-1.18%) | 26,417,719 |
| 19 May 2022 | CNY | 12 | 12.96 | 11.88 | 12.75 | 12.75 | +0.47 (+3.83%) | 26,258,705 |
