| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 20.08 | 18.31 | 18.6 | 19.77 | 19.77 | +0.97 (+5.16%) | 40,900,360 |
| 6 Jul 2022 | CNY | 19.17 | 17.47 | 18 | 18.8 | 18.8 | +0.62 (+3.41%) | 38,219,410 |
| 5 Jul 2022 | CNY | 18.55 | 17.22 | 17.76 | 18.18 | 18.18 | +0.33 (+1.85%) | 28,879,580 |
| 4 Jul 2022 | CNY | 18.39 | 16.62 | 17.99 | 17.85 | 17.85 | -0.47 (-2.57%) | 39,400,990 |
| 1 Jul 2022 | CNY | 18.32 | 15 | 15.3 | 18.32 | 18.32 | +3.05 (+19.97%) | 44,738,300 |
| 30 Jun 2022 | CNY | 15.83 | 15 | 15.45 | 15.27 | 15.27 | -0.25 (-1.61%) | 8,596,430 |
| 29 Jun 2022 | CNY | 16.85 | 15.5 | 16.2 | 15.52 | 15.52 | -0.8 (-4.90%) | 11,004,900 |
| 28 Jun 2022 | CNY | 16.47 | 15.95 | 16.3 | 16.32 | 16.32 | +0.01 (+0.06%) | 9,223,990 |
| 27 Jun 2022 | CNY | 16.49 | 15.92 | 16.19 | 16.31 | 16.31 | +0.39 (+2.45%) | 11,121,990 |
| 24 Jun 2022 | CNY | 16.16 | 15.58 | 16 | 15.92 | 15.92 | -0.07 (-0.44%) | 6,903,100 |
| 23 Jun 2022 | CNY | 16.37 | 15.19 | 15.2 | 15.99 | 15.99 | +0.61 (+3.97%) | 12,301,940 |
| 22 Jun 2022 | CNY | 15.78 | 14.8 | 14.93 | 15.38 | 15.38 | +0.53 (+3.57%) | 13,120,900 |
| 21 Jun 2022 | CNY | 15.4 | 14.68 | 15.27 | 14.85 | 14.85 | -0.42 (-2.75%) | 9,101,670 |
| 20 Jun 2022 | CNY | 16.03 | 15.14 | 15.81 | 15.27 | 15.27 | -0.53 (-3.35%) | 10,661,910 |
| 17 Jun 2022 | CNY | 15.98 | 15.44 | 15.76 | 15.8 | 15.8 | +0.05 (+0.32%) | 5,612,170 |
| 16 Jun 2022 | CNY | 16.25 | 15.41 | 15.55 | 15.75 | 15.75 | +0.22 (+1.42%) | 6,030,750 |
| 15 Jun 2022 | CNY | 16.28 | 15.4 | 16.08 | 15.53 | 15.53 | -0.39 (-2.45%) | 6,679,180 |
| 14 Jun 2022 | CNY | 15.96 | 15.21 | 15.86 | 15.92 | 15.92 | -0.17 (-1.06%) | 7,751,130 |
| 13 Jun 2022 | CNY | 16.26 | 15.88 | 16 | 16.09 | 16.09 | -0.11 (-0.68%) | 5,710,880 |
| 10 Jun 2022 | CNY | 16.36 | 15.66 | 15.74 | 16.2 | 16.2 | +0.24 (+1.50%) | 8,386,540 |
| 9 Jun 2022 | CNY | 16.41 | 15.95 | 16.36 | 15.96 | 15.96 | -0.39 (-2.39%) | 6,480,690 |
| 8 Jun 2022 | CNY | 16.4 | 15.83 | 16.1 | 16.35 | 16.35 | +0.27 (+1.68%) | 8,741,060 |
| 7 Jun 2022 | CNY | 16.36 | 15.4 | 15.83 | 16.08 | 16.08 | +0.27 (+1.71%) | 10,045,800 |
| 6 Jun 2022 | CNY | 16.5 | 15.73 | 15.88 | 15.81 | 15.81 | -0.09 (-0.57%) | 11,538,510 |
| 2 Jun 2022 | CNY | 16.13 | 14.9 | 14.92 | 15.9 | 15.9 | +0.84 (+5.58%) | 12,650,760 |
| 1 Jun 2022 | CNY | 15.1 | 14.38 | 14.4 | 15.06 | 15.06 | +0.58 (+4.01%) | 7,030,770 |
| 31 May 2022 | CNY | 14.76 | 14.24 | 14.38 | 14.48 | 14.48 | 0.0 (0.0%) | 5,614,610 |
| 30 May 2022 | CNY | 14.65 | 14 | 14.27 | 14.48 | 14.48 | +0.11 (+0.77%) | 8,455,580 |
| 27 May 2022 | CNY | 14.41 | 13.87 | 14.07 | 14.37 | 14.37 | +0.4 (+2.86%) | 8,930,960 |
| 26 May 2022 | CNY | 14.56 | 13.44 | 13.44 | 13.97 | 13.97 | +0.51 (+3.79%) | 10,051,510 |
