| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 17.8 | 18.88 | 17.12 | 18.39 | 18.39 | +0.64 (+3.61%) | 11,464,317 |
| 11 Jul 2022 | CNY | 16.6 | 17.94 | 16.31 | 17.75 | 17.75 | +0.95 (+5.65%) | 10,838,906 |
| 8 Jul 2022 | CNY | 16.2 | 17.8 | 16.2 | 16.8 | 16.8 | +0.83 (+5.20%) | 9,860,788 |
| 7 Jul 2022 | CNY | 15.88 | 16.18 | 15.61 | 15.97 | 15.97 | -0.28 (-1.72%) | 5,834,767 |
| 6 Jul 2022 | CNY | 14.79 | 17.2 | 14.57 | 16.25 | 16.25 | +1.45 (+9.80%) | 9,014,034 |
| 5 Jul 2022 | CNY | 15.18 | 15.18 | 14.7 | 14.8 | 14.8 | -0.32 (-2.12%) | 1,576,532 |
| 4 Jul 2022 | CNY | 14.95 | 15.17 | 14.7 | 15.12 | 15.12 | +0.17 (+1.14%) | 1,634,580 |
| 1 Jul 2022 | CNY | 14.78 | 15.25 | 14.7 | 14.95 | 14.95 | +0.22 (+1.49%) | 2,127,528 |
| 30 Jun 2022 | CNY | 14.98 | 14.98 | 14.68 | 14.73 | 14.73 | -0.05 (-0.34%) | 1,433,604 |
| 29 Jun 2022 | CNY | 15.16 | 15.32 | 14.77 | 14.78 | 14.78 | -0.47 (-3.08%) | 1,746,513 |
| 28 Jun 2022 | CNY | 14.93 | 15.3 | 14.86 | 15.25 | 15.25 | +0.24 (+1.60%) | 1,865,194 |
| 27 Jun 2022 | CNY | 15.02 | 15.3 | 14.84 | 15.01 | 15.01 | +0.11 (+0.74%) | 1,624,376 |
| 24 Jun 2022 | CNY | 14.86 | 15.14 | 14.8 | 14.9 | 14.9 | +0.04 (+0.27%) | 1,622,100 |
| 23 Jun 2022 | CNY | 14.61 | 14.94 | 14.38 | 14.86 | 14.86 | +0.25 (+1.71%) | 1,744,633 |
| 22 Jun 2022 | CNY | 14.72 | 14.87 | 14.53 | 14.61 | 14.61 | -0.05 (-0.34%) | 1,391,171 |
| 21 Jun 2022 | CNY | 15.14 | 15.14 | 14.58 | 14.66 | 14.66 | -0.573 (-3.76%) | 1,760,721 |
| 21 Jun 2022 |
|
|||||||
| 20 Jun 2022 | CNY | 15.0167 | 15.2583 | 14.95 | 15.2333 | 15.2333 | +0.133 (+0.88%) | 2,170,684 |
| 17 Jun 2022 | CNY | 14.95 | 15.1167 | 14.7583 | 15.1 | 15.1 | +0.167 (+1.12%) | 1,458,720 |
| 16 Jun 2022 | CNY | 14.85 | 15.0167 | 14.7667 | 14.9333 | 14.9333 | +0.092 (+0.62%) | 1,169,991 |
| 15 Jun 2022 | CNY | 15.1917 | 15.2917 | 14.8333 | 14.8417 | 14.8417 | -0.308 (-2.03%) | 2,383,464 |
| 14 Jun 2022 | CNY | 14.6667 | 15.375 | 14.5 | 15.15 | 15.15 | -2.5 (-14.16%) | 3,521,562 |
| 13 Jun 2022 | CNY | 17.35 | 17.78 | 17.29 | 17.65 | 17.65 | +0.21 (+1.20%) | 1,357,414 |
| 10 Jun 2022 | CNY | 16.93 | 17.52 | 16.93 | 17.44 | 17.44 | +0.48 (+2.83%) | 1,365,656 |
| 9 Jun 2022 | CNY | 17.35 | 17.38 | 16.83 | 16.96 | 16.96 | -0.39 (-2.25%) | 1,573,738 |
| 8 Jun 2022 | CNY | 17.72 | 17.76 | 17.06 | 17.35 | 17.35 | -0.25 (-1.42%) | 1,826,620 |
| 7 Jun 2022 | CNY | 18.02 | 18.05 | 17.43 | 17.6 | 17.6 | -0.55 (-3.03%) | 2,731,500 |
| 6 Jun 2022 | CNY | 17.55 | 18.73 | 17.55 | 18.15 | 18.15 | +0.73 (+4.19%) | 3,553,620 |
| 2 Jun 2022 | CNY | 17.16 | 17.45 | 16.93 | 17.42 | 17.42 | +0.22 (+1.28%) | 1,636,763 |
| 1 Jun 2022 | CNY | 16.89 | 17.34 | 16.83 | 17.2 | 17.2 | +0.44 (+2.63%) | 2,186,365 |
| 31 May 2022 | CNY | 16.68 | 16.8 | 16.44 | 16.76 | 16.76 | +0.08 (+0.48%) | 1,072,300 |
