| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15.81 | 15.81 | 14.87 | 14.89 | 14.89 | -0.92 (-5.82%) | 12,246,422 |
| 11 Jul 2022 | CNY | 15.43 | 15.88 | 15.22 | 15.81 | 15.81 | +0.23 (+1.48%) | 12,733,901 |
| 8 Jul 2022 | CNY | 15.35 | 15.87 | 15.13 | 15.58 | 15.58 | +0.43 (+2.84%) | 14,245,139 |
| 7 Jul 2022 | CNY | 15.2 | 15.35 | 14.8 | 15.15 | 15.15 | -0.14 (-0.92%) | 8,378,357 |
| 6 Jul 2022 | CNY | 15.58 | 15.75 | 15.11 | 15.29 | 15.29 | -0.19 (-1.23%) | 9,982,920 |
| 5 Jul 2022 | CNY | 15.86 | 15.87 | 15.25 | 15.48 | 15.48 | -0.32 (-2.03%) | 8,574,495 |
| 4 Jul 2022 | CNY | 15.71 | 16.1 | 15.53 | 15.8 | 15.8 | +0.26 (+1.67%) | 10,559,694 |
| 1 Jul 2022 | CNY | 15.58 | 15.7 | 15.13 | 15.54 | 15.54 | -0.47 (-2.94%) | 12,008,126 |
| 30 Jun 2022 | CNY | 15.62 | 16.25 | 15.48 | 16.01 | 16.01 | +0.46 (+2.96%) | 14,320,636 |
| 29 Jun 2022 | CNY | 15.68 | 16.29 | 15.46 | 15.55 | 15.55 | -0.22 (-1.40%) | 12,522,522 |
| 28 Jun 2022 | CNY | 15.83 | 15.89 | 15.4 | 15.77 | 15.77 | -0.03 (-0.19%) | 13,587,036 |
| 27 Jun 2022 | CNY | 15.78 | 16.1 | 15.64 | 15.8 | 15.8 | +0.05 (+0.32%) | 14,623,135 |
| 24 Jun 2022 | CNY | 15.61 | 15.8 | 15.32 | 15.75 | 15.75 | +0.09 (+0.57%) | 14,738,835 |
| 23 Jun 2022 | CNY | 15.58 | 15.88 | 15.28 | 15.66 | 15.66 | -0.12 (-0.76%) | 14,202,939 |
| 22 Jun 2022 | CNY | 15.34 | 16.19 | 15.11 | 15.78 | 15.78 | +0.22 (+1.41%) | 26,186,488 |
| 21 Jun 2022 | CNY | 14.66 | 15.68 | 14.59 | 15.56 | 15.56 | +1.01 (+6.94%) | 33,401,310 |
| 20 Jun 2022 | CNY | 14.6 | 14.79 | 14.41 | 14.55 | 14.55 | -0.04 (-0.27%) | 14,293,772 |
| 17 Jun 2022 | CNY | 14.45 | 15.17 | 14.37 | 14.59 | 14.59 | +0.14 (+0.97%) | 22,412,479 |
| 16 Jun 2022 | CNY | 15 | 15.37 | 14.3 | 14.45 | 14.45 | +0.88 (+6.48%) | 25,703,111 |
| 15 Jun 2022 | CNY | 13.6 | 13.85 | 13.54 | 13.57 | 13.57 | -0.08 (-0.59%) | 7,526,640 |
| 14 Jun 2022 | CNY | 13.71 | 13.9 | 13.19 | 13.65 | 13.65 | -0.23 (-1.66%) | 10,279,776 |
| 13 Jun 2022 | CNY | 13.8 | 14.03 | 13.64 | 13.88 | 13.88 | -0.22 (-1.56%) | 10,207,163 |
| 10 Jun 2022 | CNY | 14.51 | 14.79 | 13.43 | 14.1 | 14.1 | -0.82 (-5.50%) | 18,764,789 |
| 9 Jun 2022 | CNY | 15.4 | 15.49 | 14.88 | 14.92 | 14.92 | -0.58 (-3.74%) | 2,723,320 |
| 8 Jun 2022 | CNY | 16.15 | 16.16 | 15.33 | 15.5 | 15.5 | -0.54 (-3.37%) | 3,949,980 |
| 7 Jun 2022 | CNY | 16.31 | 16.87 | 15.92 | 16.04 | 16.04 | -0.27 (-1.66%) | 6,988,783 |
| 6 Jun 2022 | CNY | 15.98 | 16.49 | 15.72 | 16.31 | 16.31 | +0.59 (+3.75%) | 6,107,601 |
| 2 Jun 2022 | CNY | 15.38 | 16.12 | 15.15 | 15.72 | 15.72 | +0.3 (+1.95%) | 5,522,360 |
| 1 Jun 2022 | CNY | 15.41 | 15.7 | 15.25 | 15.42 | 15.42 | -0.15 (-0.96%) | 4,081,581 |
| 31 May 2022 | CNY | 14.8 | 15.8 | 14.63 | 15.57 | 15.57 | +0.64 (+4.29%) | 7,347,660 |
