| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 18 | 20.46 | 17.36 | 19.5 | 19.5 | +1.91 (+10.86%) | 24,922,854 |
| 8 Jul 2022 | CNY | 16.71 | 17.59 | 16.71 | 17.59 | 17.59 | +2.93 (+19.99%) | 9,834,994 |
| 7 Jul 2022 | CNY | 14.41 | 14.87 | 14.14 | 14.66 | 14.66 | +0.33 (+2.30%) | 3,267,742 |
| 6 Jul 2022 | CNY | 14 | 15.21 | 13.88 | 14.33 | 14.33 | +0.29 (+2.07%) | 4,022,430 |
| 5 Jul 2022 | CNY | 14.32 | 14.65 | 13.8 | 14.04 | 14.04 | -0.28 (-1.96%) | 1,466,554 |
| 4 Jul 2022 | CNY | 14.09 | 14.34 | 13.87 | 14.32 | 14.32 | +0.23 (+1.63%) | 1,093,076 |
| 1 Jul 2022 | CNY | 14.22 | 14.39 | 14 | 14.09 | 14.09 | -0.15 (-1.05%) | 1,072,125 |
| 30 Jun 2022 | CNY | 14.35 | 14.55 | 14.2 | 14.24 | 14.24 | -0.21 (-1.45%) | 1,577,086 |
| 29 Jun 2022 | CNY | 14.89 | 14.98 | 14.33 | 14.45 | 14.45 | -0.43 (-2.89%) | 1,907,400 |
| 28 Jun 2022 | CNY | 14.57 | 14.92 | 14.4 | 14.88 | 14.88 | +0.31 (+2.13%) | 2,120,810 |
| 27 Jun 2022 | CNY | 14.46 | 14.7 | 14.42 | 14.57 | 14.57 | +0.15 (+1.04%) | 1,672,350 |
| 24 Jun 2022 | CNY | 14.33 | 14.66 | 14.31 | 14.42 | 14.42 | +0.11 (+0.77%) | 1,830,077 |
| 23 Jun 2022 | CNY | 14.36 | 14.41 | 14.03 | 14.31 | 14.31 | -0.05 (-0.35%) | 1,738,186 |
| 22 Jun 2022 | CNY | 14.35 | 14.55 | 14.08 | 14.36 | 14.36 | +0.02 (+0.14%) | 1,498,578 |
| 21 Jun 2022 | CNY | 14.45 | 14.47 | 14.16 | 14.34 | 14.34 | -0.12 (-0.83%) | 1,622,536 |
| 20 Jun 2022 | CNY | 13.96 | 14.59 | 13.96 | 14.46 | 14.46 | +0.5 (+3.58%) | 2,967,684 |
| 17 Jun 2022 | CNY | 13.81 | 14.08 | 13.69 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,384,036 |
| 16 Jun 2022 | CNY | 13.91 | 14.17 | 13.85 | 13.94 | 13.94 | -0.07 (-0.50%) | 1,647,154 |
| 15 Jun 2022 | CNY | 13.87 | 14.38 | 13.87 | 14.01 | 14.01 | +0.15 (+1.08%) | 2,210,494 |
| 14 Jun 2022 | CNY | 14.14 | 14.14 | 13.52 | 13.86 | 13.86 | -0.28 (-1.98%) | 2,010,508 |
| 13 Jun 2022 | CNY | 14.17 | 14.26 | 13.9 | 14.14 | 14.14 | -0.19 (-1.33%) | 2,099,126 |
| 10 Jun 2022 | CNY | 14.26 | 14.4 | 14.07 | 14.33 | 14.33 | -0.13 (-0.90%) | 2,349,411 |
| 9 Jun 2022 | CNY | 14.22 | 14.68 | 14.05 | 14.46 | 14.46 | +0.35 (+2.48%) | 3,956,335 |
| 8 Jun 2022 | CNY | 14.31 | 14.4 | 13.82 | 14.11 | 14.11 | -0.16 (-1.12%) | 2,755,664 |
| 7 Jun 2022 | CNY | 14.86 | 14.98 | 14.15 | 14.27 | 14.27 | -0.56 (-3.78%) | 4,461,197 |
| 6 Jun 2022 | CNY | 14.84 | 15.65 | 14.69 | 14.83 | 14.83 | +1.19 (+8.72%) | 7,544,690 |
| 2 Jun 2022 | CNY | 13.69 | 13.73 | 13.38 | 13.64 | 13.64 | 0.0 (0.0%) | 1,408,758 |
| 1 Jun 2022 | CNY | 13.03 | 13.67 | 13.03 | 13.64 | 13.64 | +0.44 (+3.33%) | 2,280,982 |
| 31 May 2022 | CNY | 13.23 | 13.26 | 13.06 | 13.2 | 13.2 | +0.05 (+0.38%) | 1,146,072 |
| 30 May 2022 | CNY | 13.15 | 13.24 | 12.95 | 13.15 | 13.15 | +0.01 (+0.08%) | 1,265,006 |
