| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 18.39 | 18.61 | 17.59 | 17.87 | 17.87 | -0.53 (-2.88%) | 21,676,330 |
| 8 Jul 2022 | CNY | 18.85 | 19.35 | 18.3 | 18.4 | 18.4 | -0.55 (-2.90%) | 14,628,885 |
| 7 Jul 2022 | CNY | 18.8 | 19.16 | 18.51 | 18.95 | 18.95 | -0.05 (-0.26%) | 11,921,540 |
| 6 Jul 2022 | CNY | 18.51 | 19.14 | 18.26 | 19 | 19 | +0.19 (+1.01%) | 14,310,888 |
| 5 Jul 2022 | CNY | 18 | 19.17 | 17.86 | 18.81 | 18.81 | +0.87 (+4.85%) | 20,330,951 |
| 4 Jul 2022 | CNY | 18 | 18.35 | 17.59 | 17.94 | 17.94 | -0.23 (-1.27%) | 15,524,877 |
| 1 Jul 2022 | CNY | 17.25 | 18.3 | 17.25 | 18.17 | 18.17 | +0.98 (+5.70%) | 23,094,977 |
| 30 Jun 2022 | CNY | 17.06 | 17.68 | 16.91 | 17.19 | 17.19 | +0.01 (+0.06%) | 11,342,668 |
| 29 Jun 2022 | CNY | 17.84 | 18.06 | 17.1 | 17.18 | 17.18 | -0.88 (-4.87%) | 14,222,025 |
| 28 Jun 2022 | CNY | 16.78 | 18.53 | 16.72 | 18.06 | 18.06 | +0.9 (+5.24%) | 22,093,735 |
| 27 Jun 2022 | CNY | 16.88 | 17.22 | 16.04 | 17.16 | 17.16 | +0.17 (+1.00%) | 23,683,145 |
| 24 Jun 2022 | CNY | 15.42 | 17.2 | 15.18 | 16.99 | 16.99 | +1.75 (+11.48%) | 24,719,466 |
| 23 Jun 2022 | CNY | 14.6 | 15.49 | 14.49 | 15.24 | 15.24 | +0.62 (+4.24%) | 12,611,823 |
| 22 Jun 2022 | CNY | 14.3 | 14.65 | 14.22 | 14.62 | 14.62 | +0.32 (+2.24%) | 8,141,580 |
| 21 Jun 2022 | CNY | 14.41 | 14.6 | 14.16 | 14.3 | 14.3 | -0.22 (-1.52%) | 7,094,825 |
| 20 Jun 2022 | CNY | 14.41 | 14.73 | 14.35 | 14.52 | 14.52 | +0.11 (+0.76%) | 8,829,080 |
| 17 Jun 2022 | CNY | 14.02 | 14.52 | 13.98 | 14.41 | 14.41 | +0.3 (+2.13%) | 8,687,170 |
| 16 Jun 2022 | CNY | 13.8 | 14.36 | 13.8 | 14.11 | 14.11 | +0.33 (+2.39%) | 11,037,893 |
| 15 Jun 2022 | CNY | 13.87 | 14.53 | 13.75 | 13.78 | 13.78 | -0.04 (-0.29%) | 16,903,251 |
| 14 Jun 2022 | CNY | 13.66 | 13.82 | 13.4 | 13.82 | 13.82 | +0.16 (+1.17%) | 8,568,617 |
| 13 Jun 2022 | CNY | 13.01 | 13.73 | 12.97 | 13.66 | 13.66 | +0.54 (+4.12%) | 10,658,995 |
| 10 Jun 2022 | CNY | 12.82 | 13.18 | 12.8 | 13.12 | 13.12 | +0.32 (+2.50%) | 6,064,254 |
| 9 Jun 2022 | CNY | 13 | 13.14 | 12.7 | 12.8 | 12.8 | -0.15 (-1.16%) | 6,426,202 |
| 8 Jun 2022 | CNY | 13.04 | 13.14 | 12.55 | 12.95 | 12.95 | -0.09 (-0.69%) | 8,778,610 |
| 7 Jun 2022 | CNY | 13.29 | 13.35 | 12.93 | 13.04 | 13.04 | -0.26 (-1.95%) | 7,323,495 |
| 6 Jun 2022 | CNY | 13.25 | 13.48 | 12.9 | 13.3 | 13.3 | +0.1 (+0.76%) | 9,149,690 |
| 2 Jun 2022 | CNY | 12.79 | 13.34 | 12.58 | 13.2 | 13.2 | +0.46 (+3.61%) | 17,691,360 |
| 1 Jun 2022 | CNY | 12.16 | 12.85 | 12.03 | 12.74 | 12.74 | +0.66 (+5.46%) | 13,482,937 |
| 31 May 2022 | CNY | 11.99 | 12.13 | 11.85 | 12.08 | 12.08 | +0.06 (+0.50%) | 6,043,420 |
| 30 May 2022 | CNY | 12.2 | 12.2 | 11.75 | 12.02 | 12.02 | +0.08 (+0.67%) | 6,558,300 |
