| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 14.75 | 14.9 | 14.41 | 14.83 | 14.83 | +0.12 (+0.82%) | 3,891,877 |
| 6 Jul 2022 | CNY | 14.67 | 14.8 | 14.35 | 14.71 | 14.71 | -0.14 (-0.94%) | 3,210,869 |
| 5 Jul 2022 | CNY | 15.42 | 15.43 | 14.49 | 14.85 | 14.85 | -0.43 (-2.81%) | 5,756,036 |
| 4 Jul 2022 | CNY | 15.17 | 15.51 | 14.86 | 15.28 | 15.28 | -0.08 (-0.52%) | 5,614,606 |
| 1 Jul 2022 | CNY | 15.2 | 15.62 | 15.01 | 15.36 | 15.36 | +0.05 (+0.33%) | 6,084,044 |
| 30 Jun 2022 | CNY | 15.72 | 15.9 | 15.11 | 15.31 | 15.31 | -0.41 (-2.61%) | 9,620,010 |
| 29 Jun 2022 | CNY | 16.22 | 16.29 | 15.5 | 15.72 | 15.72 | -0.79 (-4.78%) | 11,182,333 |
| 28 Jun 2022 | CNY | 16.02 | 17.25 | 15.73 | 16.51 | 16.51 | +0.51 (+3.19%) | 17,299,964 |
| 27 Jun 2022 | CNY | 15.98 | 16.78 | 15.5 | 16 | 16 | +0.53 (+3.43%) | 23,619,066 |
| 24 Jun 2022 | CNY | 12.91 | 15.47 | 12.91 | 15.47 | 15.47 | +2.58 (+20.02%) | 11,495,273 |
| 23 Jun 2022 | CNY | 12.54 | 12.94 | 12.54 | 12.89 | 12.89 | +0.36 (+2.87%) | 2,124,698 |
| 22 Jun 2022 | CNY | 12.96 | 13.08 | 12.5 | 12.53 | 12.53 | -0.47 (-3.62%) | 3,096,511 |
| 21 Jun 2022 | CNY | 13.09 | 13.58 | 12.9 | 13 | 13 | -0.3 (-2.26%) | 3,553,872 |
| 20 Jun 2022 | CNY | 13.7 | 14.14 | 13.27 | 13.3 | 13.3 | +0.05 (+0.38%) | 5,025,974 |
| 17 Jun 2022 | CNY | 13.07 | 13.39 | 13 | 13.25 | 13.25 | +0.11 (+0.84%) | 2,008,459 |
| 16 Jun 2022 | CNY | 13.15 | 13.35 | 13.08 | 13.14 | 13.14 | -0.07 (-0.53%) | 1,557,685 |
| 15 Jun 2022 | CNY | 13.42 | 13.59 | 13.21 | 13.21 | 13.21 | -0.26 (-1.93%) | 2,317,810 |
| 14 Jun 2022 | CNY | 13.38 | 13.65 | 13.08 | 13.47 | 13.47 | -0.01 (-0.07%) | 2,256,892 |
| 13 Jun 2022 | CNY | 13.13 | 13.54 | 13.11 | 13.48 | 13.48 | +0.26 (+1.97%) | 2,388,522 |
| 10 Jun 2022 | CNY | 12.97 | 13.29 | 12.8 | 13.22 | 13.22 | +0.21 (+1.61%) | 1,838,488 |
| 9 Jun 2022 | CNY | 13.3 | 13.35 | 12.89 | 13.01 | 13.01 | -0.37 (-2.77%) | 2,637,192 |
| 8 Jun 2022 | CNY | 13.53 | 13.73 | 13.16 | 13.38 | 13.38 | -0.17 (-1.25%) | 2,475,738 |
| 7 Jun 2022 | CNY | 13.73 | 13.86 | 13.43 | 13.55 | 13.55 | -0.17 (-1.24%) | 3,103,407 |
| 6 Jun 2022 | CNY | 13.5 | 13.99 | 13.45 | 13.72 | 13.72 | +0.5 (+3.78%) | 5,900,322 |
| 2 Jun 2022 | CNY | 13 | 13.27 | 12.8 | 13.22 | 13.22 | +0.3 (+2.32%) | 2,980,346 |
| 1 Jun 2022 | CNY | 13.16 | 13.28 | 12.86 | 12.92 | 12.92 | -0.32 (-2.42%) | 3,345,972 |
| 31 May 2022 | CNY | 12.82 | 13.32 | 12.6 | 13.24 | 13.24 | +0.43 (+3.36%) | 4,018,962 |
| 30 May 2022 | CNY | 12.85 | 12.85 | 12.51 | 12.81 | 12.81 | +0.01 (+0.08%) | 2,503,966 |
| 27 May 2022 | CNY | 12.55 | 13.32 | 12.28 | 12.8 | 12.8 | +0.41 (+3.31%) | 4,130,449 |
| 26 May 2022 | CNY | 12.5 | 12.5 | 12.15 | 12.39 | 12.39 | +0.06 (+0.49%) | 1,255,991 |
