| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 14.13 | 14.13 | 13.81 | 13.92 | 13.92 | -0.19 (-1.35%) | 5,530,376 |
| 1 Jul 2022 | CNY | 13.5 | 14.39 | 13.4 | 14.11 | 14.11 | +0.55 (+4.06%) | 9,357,316 |
| 30 Jun 2022 | CNY | 13.4 | 13.86 | 13.35 | 13.56 | 13.56 | +0.29 (+2.19%) | 7,068,670 |
| 29 Jun 2022 | CNY | 13.53 | 13.66 | 13.17 | 13.27 | 13.27 | -0.23 (-1.70%) | 4,126,732 |
| 28 Jun 2022 | CNY | 13.18 | 13.5 | 13.06 | 13.5 | 13.5 | +0.26 (+1.96%) | 5,074,937 |
| 27 Jun 2022 | CNY | 13.22 | 13.32 | 13.12 | 13.24 | 13.24 | +0.04 (+0.30%) | 3,180,656 |
| 24 Jun 2022 | CNY | 13.2 | 13.26 | 13.05 | 13.2 | 13.2 | -0.14 (-1.05%) | 4,774,628 |
| 23 Jun 2022 | CNY | 13.33 | 13.53 | 13.14 | 13.34 | 13.34 | -0.2 (-1.48%) | 6,507,868 |
| 22 Jun 2022 | CNY | 13.02 | 13.89 | 12.76 | 13.54 | 13.54 | +0.56 (+4.31%) | 10,354,326 |
| 21 Jun 2022 | CNY | 12.83 | 13.2 | 12.74 | 12.98 | 12.98 | +0.11 (+0.85%) | 3,815,531 |
| 20 Jun 2022 | CNY | 12.73 | 13 | 12.73 | 12.87 | 12.87 | +0.14 (+1.10%) | 3,206,900 |
| 17 Jun 2022 | CNY | 12.73 | 12.77 | 12.4 | 12.73 | 12.73 | -0.09 (-0.70%) | 2,871,522 |
| 16 Jun 2022 | CNY | 12.68 | 12.82 | 12.53 | 12.82 | 12.82 | +0.24 (+1.91%) | 2,405,710 |
| 15 Jun 2022 | CNY | 12.56 | 12.75 | 12.54 | 12.58 | 12.58 | +0.01 (+0.08%) | 2,379,394 |
| 14 Jun 2022 | CNY | 12.52 | 12.59 | 12.16 | 12.57 | 12.57 | -0.06 (-0.48%) | 1,997,260 |
| 13 Jun 2022 | CNY | 12.55 | 12.74 | 12.46 | 12.63 | 12.63 | +0.03 (+0.24%) | 1,691,216 |
| 10 Jun 2022 | CNY | 12.45 | 12.64 | 12.41 | 12.6 | 12.6 | +0.06 (+0.48%) | 1,867,148 |
| 9 Jun 2022 | CNY | 12.8 | 13 | 12.46 | 12.54 | 12.54 | -0.34 (-2.64%) | 2,966,882 |
| 8 Jun 2022 | CNY | 13.13 | 13.13 | 12.66 | 12.88 | 12.88 | -0.25 (-1.90%) | 2,360,267 |
| 7 Jun 2022 | CNY | 13.41 | 13.44 | 13 | 13.13 | 13.13 | -0.27 (-2.01%) | 3,173,747 |
| 6 Jun 2022 | CNY | 12.77 | 13.44 | 12.65 | 13.4 | 13.4 | +0.62 (+4.85%) | 5,074,783 |
| 2 Jun 2022 | CNY | 12.66 | 12.88 | 12.32 | 12.78 | 12.78 | +0.12 (+0.95%) | 2,693,700 |
| 1 Jun 2022 | CNY | 12.57 | 12.73 | 12.3 | 12.66 | 12.66 | +0.14 (+1.12%) | 2,329,590 |
| 31 May 2022 | CNY | 12.48 | 12.55 | 12.2 | 12.52 | 12.52 | +0.07 (+0.56%) | 2,079,164 |
| 30 May 2022 | CNY | 12.5 | 12.66 | 12.34 | 12.45 | 12.45 | -0.05 (-0.40%) | 1,917,794 |
| 27 May 2022 | CNY | 12.71 | 12.77 | 12.36 | 12.5 | 12.5 | -0.16 (-1.26%) | 2,487,697 |
| 26 May 2022 | CNY | 12.99 | 13.38 | 12.63 | 12.66 | 12.66 | -0.18 (-1.40%) | 2,958,889 |
| 25 May 2022 | CNY | 12.45 | 12.92 | 12.45 | 12.84 | 12.84 | +0.35 (+2.80%) | 1,936,006 |
| 24 May 2022 | CNY | 13.13 | 13.19 | 12.48 | 12.49 | 12.49 | -0.64 (-4.87%) | 2,469,822 |
| 23 May 2022 | CNY | 13.21 | 13.23 | 13.03 | 13.13 | 13.13 | -0.05 (-0.38%) | 2,081,347 |
