| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 14.5 | 14.55 | 13.9 | 13.93 | 13.93 | -0.54 (-3.73%) | 6,818,923 |
| 11 Jul 2022 | CNY | 14.63 | 14.63 | 14.17 | 14.47 | 14.47 | -0.35 (-2.36%) | 6,883,583 |
| 8 Jul 2022 | CNY | 15.8 | 15.83 | 14.8 | 14.82 | 14.82 | -0.7 (-4.51%) | 10,188,130 |
| 7 Jul 2022 | CNY | 14.82 | 15.69 | 14.55 | 15.52 | 15.52 | +0.5 (+3.33%) | 13,725,840 |
| 6 Jul 2022 | CNY | 15.04 | 15.25 | 14.65 | 15.02 | 15.02 | +0.08 (+0.54%) | 7,943,973 |
| 5 Jul 2022 | CNY | 15.3 | 15.85 | 14.67 | 14.94 | 14.94 | -0.3 (-1.97%) | 10,048,490 |
| 4 Jul 2022 | CNY | 15.33 | 15.44 | 14.88 | 15.24 | 15.24 | -0.02 (-0.13%) | 9,359,614 |
| 1 Jul 2022 | CNY | 16.08 | 16.36 | 14.73 | 15.26 | 15.26 | -1.14 (-6.95%) | 16,670,185 |
| 30 Jun 2022 | CNY | 17 | 17.49 | 16.07 | 16.4 | 16.4 | -0.39 (-2.32%) | 16,652,657 |
| 29 Jun 2022 | CNY | 16.81 | 17.35 | 16.29 | 16.79 | 16.79 | -0.32 (-1.87%) | 16,072,045 |
| 28 Jun 2022 | CNY | 17.73 | 17.73 | 16.8 | 17.11 | 17.11 | -0.74 (-4.15%) | 22,463,529 |
| 27 Jun 2022 | CNY | 16.35 | 17.86 | 15.99 | 17.85 | 17.85 | +1.48 (+9.04%) | 33,490,929 |
| 24 Jun 2022 | CNY | 15.42 | 17.44 | 15.06 | 16.37 | 16.37 | +1.27 (+8.41%) | 35,527,579 |
| 23 Jun 2022 | CNY | 14.39 | 15.54 | 14.35 | 15.1 | 15.1 | +0.82 (+5.74%) | 27,002,039 |
| 22 Jun 2022 | CNY | 14.39 | 14.7 | 13.98 | 14.28 | 14.28 | -0.07 (-0.49%) | 17,305,289 |
| 21 Jun 2022 | CNY | 15.1 | 15.28 | 14.15 | 14.35 | 14.35 | -1.37 (-8.72%) | 24,884,910 |
| 20 Jun 2022 | CNY | 15 | 16 | 14.78 | 15.72 | 15.72 | +1.21 (+8.34%) | 39,173,659 |
| 17 Jun 2022 | CNY | 12.51 | 14.51 | 12.3 | 14.51 | 14.51 | +2.42 (+20.02%) | 28,376,000 |
| 16 Jun 2022 | CNY | 11.62 | 12.33 | 11.62 | 12.09 | 12.09 | +0.42 (+3.60%) | 9,714,283 |
| 15 Jun 2022 | CNY | 12 | 12.09 | 11.61 | 11.67 | 11.67 | -0.1 (-0.85%) | 7,339,298 |
| 14 Jun 2022 | CNY | 11.87 | 11.88 | 11.2 | 11.77 | 11.77 | -0.22 (-1.83%) | 10,018,453 |
| 13 Jun 2022 | CNY | 11.49 | 12.38 | 11.37 | 11.99 | 11.99 | +0.53 (+4.62%) | 11,964,349 |
| 10 Jun 2022 | CNY | 11.03 | 11.75 | 10.9 | 11.46 | 11.46 | +0.43 (+3.90%) | 6,432,350 |
| 9 Jun 2022 | CNY | 11.54 | 11.59 | 10.91 | 11.03 | 11.03 | -0.37 (-3.25%) | 4,525,448 |
| 8 Jun 2022 | CNY | 11.48 | 11.61 | 11.15 | 11.4 | 11.4 | -0.07 (-0.61%) | 4,797,021 |
| 7 Jun 2022 | CNY | 11.82 | 11.89 | 11.33 | 11.47 | 11.47 | -0.42 (-3.53%) | 6,207,759 |
| 6 Jun 2022 | CNY | 11.9 | 12.22 | 11.71 | 11.89 | 11.89 | +0.17 (+1.45%) | 9,598,046 |
| 2 Jun 2022 | CNY | 11.15 | 11.77 | 10.81 | 11.72 | 11.72 | +0.53 (+4.74%) | 8,924,019 |
| 1 Jun 2022 | CNY | 10.9 | 11.42 | 10.8 | 11.19 | 11.19 | +0.25 (+2.29%) | 6,964,024 |
| 31 May 2022 | CNY | 10.46 | 11.03 | 10.18 | 10.94 | 10.94 | +0.44 (+4.19%) | 8,285,347 |
