| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 15.12 | 15.27 | 14.5 | 14.67 | 14.67 | -0.52 (-3.42%) | 4,806,499 |
| 8 Jul 2022 | CNY | 14.79 | 15.99 | 14.67 | 15.19 | 15.19 | +0.47 (+3.19%) | 10,038,470 |
| 7 Jul 2022 | CNY | 14.6 | 14.86 | 14.41 | 14.72 | 14.72 | +0.12 (+0.82%) | 3,160,885 |
| 6 Jul 2022 | CNY | 14.7 | 14.96 | 14.5 | 14.6 | 14.6 | -0.23 (-1.55%) | 3,126,542 |
| 5 Jul 2022 | CNY | 15.27 | 15.55 | 14.66 | 14.83 | 14.83 | -0.41 (-2.69%) | 4,567,727 |
| 4 Jul 2022 | CNY | 15.51 | 15.53 | 15 | 15.24 | 15.24 | -0.25 (-1.61%) | 4,241,123 |
| 1 Jul 2022 | CNY | 15.68 | 16 | 15.4 | 15.49 | 15.49 | -0.22 (-1.40%) | 4,772,223 |
| 30 Jun 2022 | CNY | 15.57 | 15.92 | 15.23 | 15.71 | 15.71 | +0.22 (+1.42%) | 5,879,737 |
| 29 Jun 2022 | CNY | 16.18 | 16.19 | 15.45 | 15.49 | 15.49 | -0.77 (-4.74%) | 6,477,415 |
| 28 Jun 2022 | CNY | 15.79 | 16.34 | 15.68 | 16.26 | 16.26 | +0.3 (+1.88%) | 7,537,231 |
| 27 Jun 2022 | CNY | 16.35 | 16.35 | 15.79 | 15.96 | 15.96 | -0.14 (-0.87%) | 6,555,683 |
| 24 Jun 2022 | CNY | 15.9 | 16.34 | 15.75 | 16.1 | 16.1 | +0.22 (+1.39%) | 8,834,776 |
| 23 Jun 2022 | CNY | 15.34 | 15.95 | 15.34 | 15.88 | 15.88 | +0.47 (+3.05%) | 6,836,653 |
| 22 Jun 2022 | CNY | 15.98 | 16.24 | 15.4 | 15.41 | 15.41 | -0.55 (-3.45%) | 7,311,146 |
| 21 Jun 2022 | CNY | 16.1 | 16.64 | 15.67 | 15.96 | 15.96 | +0.02 (+0.13%) | 12,211,128 |
| 20 Jun 2022 | CNY | 15.35 | 16.15 | 15.22 | 15.94 | 15.94 | +0.56 (+3.64%) | 10,949,765 |
| 17 Jun 2022 | CNY | 14.62 | 15.45 | 14.54 | 15.38 | 15.38 | +0.67 (+4.55%) | 8,598,792 |
| 16 Jun 2022 | CNY | 14.69 | 14.96 | 14.52 | 14.71 | 14.71 | -0.11 (-0.74%) | 5,348,026 |
| 15 Jun 2022 | CNY | 15.69 | 15.7 | 14.81 | 14.82 | 14.82 | -0.61 (-3.95%) | 8,533,646 |
| 14 Jun 2022 | CNY | 15 | 15.44 | 14.6 | 15.43 | 15.43 | +0.42 (+2.80%) | 7,103,206 |
| 13 Jun 2022 | CNY | 14.73 | 15.2 | 14.49 | 15.01 | 15.01 | +0.34 (+2.32%) | 4,454,297 |
| 10 Jun 2022 | CNY | 14.06 | 14.78 | 14.06 | 14.67 | 14.67 | +0.56 (+3.97%) | 4,120,827 |
| 9 Jun 2022 | CNY | 14.54 | 14.54 | 14.01 | 14.11 | 14.11 | -0.46 (-3.16%) | 3,338,458 |
| 8 Jun 2022 | CNY | 14.87 | 14.95 | 14.26 | 14.57 | 14.57 | -0.3 (-2.02%) | 4,363,782 |
| 7 Jun 2022 | CNY | 15.65 | 15.65 | 14.61 | 14.87 | 14.87 | -0.54 (-3.50%) | 5,418,259 |
| 6 Jun 2022 | CNY | 15.27 | 15.53 | 15.17 | 15.41 | 15.41 | +0.21 (+1.38%) | 4,472,583 |
| 2 Jun 2022 | CNY | 14.97 | 15.23 | 14.75 | 15.2 | 15.2 | +0.24 (+1.60%) | 5,173,428 |
| 1 Jun 2022 | CNY | 14.55 | 15.05 | 14.4 | 14.96 | 14.96 | +0.51 (+3.53%) | 6,542,328 |
| 31 May 2022 | CNY | 14.81 | 14.84 | 14.13 | 14.45 | 14.45 | -0.143 (-0.98%) | 5,375,347 |
| 31 May 2022 |
|
|||||||
| 30 May 2022 | CNY | 15.1333 | 15.16 | 14.0667 | 14.5933 | 14.5933 | +0.073 (+0.50%) | 7,838,122 |
