| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 12.15 | 12.3 | 11.9 | 12.04 | 12.04 | -0.22 (-1.79%) | 5,533,127 |
| 8 Jul 2022 | CNY | 12.5 | 12.56 | 12.25 | 12.26 | 12.26 | -0.29 (-2.31%) | 7,647,863 |
| 7 Jul 2022 | CNY | 12.11 | 12.59 | 12.02 | 12.55 | 12.55 | +0.54 (+4.50%) | 11,637,222 |
| 6 Jul 2022 | CNY | 12.23 | 12.27 | 11.9 | 12.01 | 12.01 | -0.14 (-1.15%) | 5,769,871 |
| 5 Jul 2022 | CNY | 12.34 | 12.42 | 12 | 12.15 | 12.15 | -0.13 (-1.06%) | 7,924,201 |
| 4 Jul 2022 | CNY | 12.46 | 12.47 | 12.16 | 12.28 | 12.28 | -0.18 (-1.44%) | 7,024,627 |
| 1 Jul 2022 | CNY | 12.58 | 12.61 | 12.37 | 12.46 | 12.46 | +0.06 (+0.48%) | 6,799,435 |
| 30 Jun 2022 | CNY | 12.45 | 12.67 | 12.33 | 12.4 | 12.4 | -0.14 (-1.12%) | 10,146,258 |
| 29 Jun 2022 | CNY | 13.47 | 13.48 | 12.49 | 12.54 | 12.54 | -1.22 (-8.87%) | 22,965,831 |
| 28 Jun 2022 | CNY | 13.18 | 13.91 | 12.92 | 13.76 | 13.76 | +0.61 (+4.64%) | 26,218,602 |
| 27 Jun 2022 | CNY | 13.43 | 13.43 | 12.94 | 13.15 | 13.15 | -0.16 (-1.20%) | 17,595,338 |
| 24 Jun 2022 | CNY | 12.96 | 13.35 | 12.63 | 13.31 | 13.31 | +0.36 (+2.78%) | 24,222,718 |
| 23 Jun 2022 | CNY | 12.37 | 13.02 | 12.37 | 12.95 | 12.95 | +0.66 (+5.37%) | 21,459,679 |
| 22 Jun 2022 | CNY | 12.55 | 12.72 | 12.21 | 12.29 | 12.29 | -0.24 (-1.92%) | 11,488,303 |
| 21 Jun 2022 | CNY | 12.95 | 12.98 | 12.35 | 12.53 | 12.53 | -0.36 (-2.79%) | 12,539,930 |
| 20 Jun 2022 | CNY | 12.86 | 13.04 | 12.74 | 12.89 | 12.89 | +0.04 (+0.31%) | 12,084,228 |
| 17 Jun 2022 | CNY | 12.61 | 12.98 | 12.41 | 12.85 | 12.85 | +0.24 (+1.90%) | 15,846,215 |
| 16 Jun 2022 | CNY | 12.7 | 12.83 | 12.51 | 12.61 | 12.61 | -0.05 (-0.39%) | 12,151,333 |
| 15 Jun 2022 | CNY | 13.18 | 13.33 | 12.63 | 12.66 | 12.66 | -0.53 (-4.02%) | 19,998,246 |
| 14 Jun 2022 | CNY | 13.3 | 13.42 | 12.76 | 13.19 | 13.19 | -0.23 (-1.71%) | 18,212,244 |
| 13 Jun 2022 | CNY | 13.2 | 13.65 | 13.1 | 13.42 | 13.42 | +0.07 (+0.52%) | 20,584,594 |
| 10 Jun 2022 | CNY | 13 | 13.48 | 12.88 | 13.35 | 13.35 | +0.15 (+1.14%) | 22,397,154 |
| 9 Jun 2022 | CNY | 13.8 | 13.83 | 13.01 | 13.2 | 13.2 | -1.02 (-7.17%) | 27,023,946 |
| 8 Jun 2022 | CNY | 14.33 | 14.53 | 13.45 | 14.22 | 14.22 | -0.42 (-2.87%) | 39,236,858 |
| 7 Jun 2022 | CNY | 15.69 | 15.89 | 14.64 | 14.64 | 14.64 | -1.63 (-10.02%) | 41,884,617 |
| 6 Jun 2022 | CNY | 16.3 | 16.91 | 15.41 | 16.27 | 16.27 | -0.62 (-3.67%) | 45,752,054 |
| 2 Jun 2022 | CNY | 15.26 | 17.5 | 14.66 | 16.89 | 16.89 | +0.97 (+6.09%) | 55,296,020 |
| 1 Jun 2022 | CNY | 14.49 | 17.18 | 14.49 | 15.92 | 15.92 | -0.18 (-1.12%) | 55,161,084 |
| 31 May 2022 | CNY | 15.68 | 17.26 | 15.01 | 16.1 | 16.1 | +0.41 (+2.61%) | 62,963,923 |
| 30 May 2022 | CNY | 13.86 | 15.69 | 13.28 | 15.69 | 15.69 | +1.43 (+10.03%) | 40,122,311 |
