| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 14.25 | 14.34 | 13.85 | 13.85 | 13.85 | -0.43 (-3.01%) | 6,275,727 |
| 11 Jul 2022 | CNY | 14.65 | 14.69 | 14.12 | 14.28 | 14.28 | -0.49 (-3.32%) | 8,090,917 |
| 8 Jul 2022 | CNY | 15.12 | 15.26 | 14.75 | 14.77 | 14.77 | -0.36 (-2.38%) | 7,849,375 |
| 7 Jul 2022 | CNY | 14.7 | 15.35 | 14.6 | 15.13 | 15.13 | +0.58 (+3.99%) | 12,155,684 |
| 6 Jul 2022 | CNY | 14.88 | 14.95 | 14.41 | 14.55 | 14.55 | -0.34 (-2.28%) | 7,186,617 |
| 5 Jul 2022 | CNY | 15.15 | 15.3 | 14.66 | 14.89 | 14.89 | -0.24 (-1.59%) | 8,419,273 |
| 4 Jul 2022 | CNY | 15.14 | 15.18 | 14.85 | 15.13 | 15.13 | 0.0 (0.0%) | 6,471,862 |
| 1 Jul 2022 | CNY | 15.28 | 15.33 | 15.06 | 15.13 | 15.13 | -0.08 (-0.53%) | 5,860,712 |
| 30 Jun 2022 | CNY | 15.21 | 15.44 | 15.05 | 15.21 | 15.21 | +0.04 (+0.26%) | 8,331,543 |
| 29 Jun 2022 | CNY | 15.67 | 15.69 | 15.13 | 15.17 | 15.17 | -0.64 (-4.05%) | 13,336,536 |
| 28 Jun 2022 | CNY | 15.31 | 15.88 | 15.31 | 15.81 | 15.81 | +0.44 (+2.86%) | 14,738,105 |
| 27 Jun 2022 | CNY | 15.52 | 15.58 | 15.26 | 15.37 | 15.37 | -0.14 (-0.90%) | 12,502,016 |
| 24 Jun 2022 | CNY | 15.05 | 15.6 | 14.99 | 15.51 | 15.51 | +0.6 (+4.02%) | 20,374,845 |
| 23 Jun 2022 | CNY | 14.41 | 15.05 | 14.36 | 14.91 | 14.91 | +0.54 (+3.76%) | 10,780,780 |
| 22 Jun 2022 | CNY | 14.68 | 14.78 | 14.32 | 14.37 | 14.37 | -0.32 (-2.18%) | 7,026,959 |
| 21 Jun 2022 | CNY | 15 | 15 | 14.5 | 14.69 | 14.69 | -0.33 (-2.20%) | 9,238,053 |
| 20 Jun 2022 | CNY | 15.12 | 15.27 | 14.93 | 15.02 | 15.02 | -0.08 (-0.53%) | 11,190,176 |
| 17 Jun 2022 | CNY | 14.55 | 15.22 | 14.48 | 15.1 | 15.1 | +0.38 (+2.58%) | 13,094,025 |
| 16 Jun 2022 | CNY | 14.71 | 14.86 | 14.51 | 14.72 | 14.72 | +0.05 (+0.34%) | 6,306,280 |
| 15 Jun 2022 | CNY | 15 | 15.23 | 14.65 | 14.67 | 14.67 | -0.29 (-1.94%) | 10,319,746 |
| 14 Jun 2022 | CNY | 14.9 | 15.09 | 14.6 | 14.96 | 14.96 | -0.13 (-0.86%) | 11,358,234 |
| 13 Jun 2022 | CNY | 15.01 | 15.28 | 14.86 | 15.09 | 15.09 | +0.08 (+0.53%) | 15,846,425 |
| 10 Jun 2022 | CNY | 13.88 | 15.28 | 13.88 | 15.01 | 15.01 | +0.83 (+5.85%) | 18,546,792 |
| 9 Jun 2022 | CNY | 14.43 | 14.43 | 14.01 | 14.18 | 14.18 | -0.2 (-1.39%) | 6,524,875 |
| 8 Jun 2022 | CNY | 14.69 | 14.69 | 14.11 | 14.38 | 14.38 | -0.16 (-1.10%) | 8,463,501 |
| 7 Jun 2022 | CNY | 14.8 | 14.81 | 14.46 | 14.54 | 14.54 | -0.22 (-1.49%) | 8,353,632 |
| 6 Jun 2022 | CNY | 14.4 | 14.91 | 14.39 | 14.76 | 14.76 | +0.33 (+2.29%) | 11,749,035 |
| 2 Jun 2022 | CNY | 14.06 | 14.58 | 13.99 | 14.43 | 14.43 | +0.38 (+2.70%) | 11,768,372 |
| 1 Jun 2022 | CNY | 14.04 | 14.26 | 13.97 | 14.05 | 14.05 | -0.11 (-0.78%) | 7,082,698 |
| 31 May 2022 | CNY | 13.98 | 14.2 | 13.87 | 14.16 | 14.16 | +0.21 (+1.51%) | 7,994,937 |
