| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 13.67 | 13.67 | 13.29 | 13.39 | 13.39 | -0.2 (-1.47%) | 1,849,200 |
| 11 Jul 2022 | CNY | 13.68 | 13.96 | 13.53 | 13.59 | 13.59 | -0.28 (-2.02%) | 1,991,300 |
| 8 Jul 2022 | CNY | 13.78 | 14.15 | 13.74 | 13.87 | 13.87 | +0.08 (+0.58%) | 2,964,800 |
| 7 Jul 2022 | CNY | 13.9 | 14.15 | 13.66 | 13.79 | 13.79 | -0.06 (-0.43%) | 2,140,303 |
| 6 Jul 2022 | CNY | 14 | 14.01 | 13.67 | 13.85 | 13.85 | +0.04 (+0.29%) | 2,557,168 |
| 5 Jul 2022 | CNY | 14.13 | 14.29 | 13.61 | 13.81 | 13.81 | -0.33 (-2.33%) | 3,263,387 |
| 4 Jul 2022 | CNY | 14.56 | 14.58 | 14.1 | 14.14 | 14.14 | -0.39 (-2.68%) | 3,554,900 |
| 1 Jul 2022 | CNY | 14.69 | 14.82 | 14.51 | 14.53 | 14.53 | -0.09 (-0.62%) | 2,252,660 |
| 30 Jun 2022 | CNY | 14.7 | 14.83 | 14.55 | 14.62 | 14.62 | +0.01 (+0.07%) | 2,213,200 |
| 29 Jun 2022 | CNY | 15.08 | 15.19 | 14.57 | 14.61 | 14.61 | -0.39 (-2.60%) | 2,893,800 |
| 28 Jun 2022 | CNY | 14.76 | 15.1 | 14.53 | 15 | 15 | +0.23 (+1.56%) | 3,388,960 |
| 27 Jun 2022 | CNY | 14.81 | 14.97 | 14.65 | 14.77 | 14.77 | -0.06 (-0.40%) | 2,406,100 |
| 24 Jun 2022 | CNY | 14.66 | 14.85 | 14.61 | 14.83 | 14.83 | +0.18 (+1.23%) | 2,414,269 |
| 23 Jun 2022 | CNY | 14.59 | 14.86 | 14.4 | 14.65 | 14.65 | +0.04 (+0.27%) | 2,783,500 |
| 22 Jun 2022 | CNY | 15.4 | 15.43 | 14.53 | 14.61 | 14.61 | -0.63 (-4.13%) | 4,475,400 |
| 21 Jun 2022 | CNY | 15.02 | 15.33 | 14.81 | 15.24 | 15.24 | +0.25 (+1.67%) | 4,770,700 |
| 20 Jun 2022 | CNY | 14.42 | 15.13 | 14.4 | 14.99 | 14.99 | +0.57 (+3.95%) | 4,991,990 |
| 17 Jun 2022 | CNY | 14.48 | 14.53 | 14.16 | 14.42 | 14.42 | -0.11 (-0.76%) | 2,518,900 |
| 16 Jun 2022 | CNY | 14.35 | 14.64 | 14.35 | 14.53 | 14.53 | +0.18 (+1.25%) | 2,534,300 |
| 15 Jun 2022 | CNY | 14.42 | 14.62 | 14.3 | 14.35 | 14.35 | -0.07 (-0.49%) | 2,597,800 |
| 14 Jun 2022 | CNY | 14.65 | 14.65 | 13.88 | 14.42 | 14.42 | -0.27 (-1.84%) | 3,342,400 |
| 13 Jun 2022 | CNY | 14.84 | 14.96 | 14.51 | 14.69 | 14.69 | -0.18 (-1.21%) | 2,699,600 |
| 10 Jun 2022 | CNY | 14.78 | 15.09 | 14.78 | 14.87 | 14.87 | +0.06 (+0.41%) | 2,004,500 |
| 9 Jun 2022 | CNY | 15.55 | 15.56 | 14.8 | 14.81 | 14.81 | -0.8 (-5.12%) | 4,146,200 |
| 8 Jun 2022 | CNY | 15.7 | 15.85 | 15.21 | 15.61 | 15.61 | -0.06 (-0.38%) | 3,736,400 |
| 7 Jun 2022 | CNY | 16.18 | 16.22 | 15.35 | 15.67 | 15.67 | -0.35 (-2.18%) | 5,415,000 |
| 6 Jun 2022 | CNY | 15.8 | 16.25 | 15.75 | 16.02 | 16.02 | +0.12 (+0.75%) | 4,148,600 |
| 2 Jun 2022 | CNY | 15.87 | 16.13 | 15.44 | 15.9 | 15.9 | -0.26 (-1.61%) | 6,086,900 |
| 1 Jun 2022 | CNY | 16.55 | 16.75 | 16.05 | 16.16 | 16.16 | -0.31 (-1.88%) | 5,826,300 |
| 31 May 2022 | CNY | 16.56 | 16.88 | 16.03 | 16.47 | 16.47 | -0.81 (-4.69%) | 8,145,782 |
