| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 17.61 | 18.25 | 16.68 | 17.28 | 17.28 | -0.58 (-3.25%) | 6,739,273 |
| 11 Jul 2022 | CNY | 17.29 | 18.1 | 17.2 | 17.86 | 17.86 | +0.36 (+2.06%) | 6,595,188 |
| 8 Jul 2022 | CNY | 17.44 | 17.78 | 17 | 17.5 | 17.5 | +0.05 (+0.29%) | 5,838,900 |
| 7 Jul 2022 | CNY | 17.08 | 17.6 | 16.8 | 17.45 | 17.45 | +0.36 (+2.11%) | 7,086,120 |
| 6 Jul 2022 | CNY | 16.7 | 17.4 | 16.45 | 17.09 | 17.09 | +0.32 (+1.91%) | 6,359,433 |
| 5 Jul 2022 | CNY | 17.15 | 17.15 | 16.1 | 16.77 | 16.77 | -0.22 (-1.29%) | 5,851,440 |
| 4 Jul 2022 | CNY | 16.82 | 17.48 | 16.35 | 16.99 | 16.99 | -0.01 (-0.06%) | 7,488,585 |
| 1 Jul 2022 | CNY | 16.24 | 17.5 | 15.88 | 17 | 17 | +0.76 (+4.68%) | 7,172,445 |
| 30 Jun 2022 | CNY | 16.45 | 16.98 | 16.08 | 16.24 | 16.24 | -0.29 (-1.75%) | 5,484,800 |
| 29 Jun 2022 | CNY | 17.82 | 17.96 | 16.47 | 16.53 | 16.53 | -1.18 (-6.66%) | 7,667,828 |
| 28 Jun 2022 | CNY | 17 | 17.95 | 16.93 | 17.71 | 17.71 | +0.58 (+3.39%) | 12,600,040 |
| 27 Jun 2022 | CNY | 16.49 | 17.37 | 16.23 | 17.13 | 17.13 | +0.69 (+4.20%) | 12,836,320 |
| 24 Jun 2022 | CNY | 16.45 | 16.73 | 16.12 | 16.44 | 16.44 | -0.01 (-0.06%) | 5,735,640 |
| 23 Jun 2022 | CNY | 16.25 | 16.61 | 16.09 | 16.45 | 16.45 | +0.36 (+2.24%) | 6,285,460 |
| 22 Jun 2022 | CNY | 15.83 | 16.55 | 15.71 | 16.09 | 16.09 | +0.29 (+1.84%) | 7,206,260 |
| 21 Jun 2022 | CNY | 16.01 | 16.45 | 15.71 | 15.8 | 15.8 | -0.49 (-3.01%) | 5,821,495 |
| 20 Jun 2022 | CNY | 16.02 | 16.82 | 16.02 | 16.29 | 16.29 | +0.28 (+1.75%) | 9,119,073 |
| 17 Jun 2022 | CNY | 14.99 | 16.2 | 14.76 | 16.01 | 16.01 | +0.87 (+5.75%) | 7,099,380 |
| 16 Jun 2022 | CNY | 15.49 | 15.68 | 15.04 | 15.14 | 15.14 | -0.49 (-3.13%) | 4,847,100 |
| 15 Jun 2022 | CNY | 15.48 | 16.49 | 15.38 | 15.63 | 15.63 | +0.02 (+0.13%) | 9,586,460 |
| 14 Jun 2022 | CNY | 15.38 | 15.77 | 15.08 | 15.61 | 15.61 | -0.17 (-1.08%) | 6,767,877 |
| 13 Jun 2022 | CNY | 14.75 | 15.94 | 14.7 | 15.78 | 15.78 | +0.98 (+6.62%) | 11,342,237 |
| 10 Jun 2022 | CNY | 13.89 | 15.15 | 13.8 | 14.8 | 14.8 | +0.95 (+6.86%) | 7,797,620 |
| 9 Jun 2022 | CNY | 14.3 | 14.35 | 13.8 | 13.85 | 13.85 | -0.64 (-4.42%) | 4,344,460 |
| 8 Jun 2022 | CNY | 14.35 | 14.65 | 14.03 | 14.49 | 14.49 | +0.09 (+0.63%) | 8,081,200 |
| 7 Jun 2022 | CNY | 14.88 | 14.9 | 14.28 | 14.4 | 14.4 | -0.49 (-3.29%) | 4,900,500 |
| 6 Jun 2022 | CNY | 15.31 | 15.45 | 14.69 | 14.89 | 14.89 | -0.48 (-3.12%) | 8,691,980 |
| 2 Jun 2022 | CNY | 13.58 | 15.62 | 13.55 | 15.37 | 15.37 | +1.69 (+12.35%) | 14,516,800 |
| 1 Jun 2022 | CNY | 13.5 | 13.96 | 13.48 | 13.68 | 13.68 | -0.05 (-0.36%) | 3,844,100 |
| 31 May 2022 | CNY | 13.74 | 13.94 | 13.42 | 13.73 | 13.73 | -0.01 (-0.07%) | 5,658,600 |
