| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 14.52 | 14.52 | 14.16 | 14.28 | 14.28 | -0.23 (-1.59%) | 1,817,401 |
| 8 Jul 2022 | CNY | 14.57 | 14.68 | 14.49 | 14.51 | 14.51 | -0.08 (-0.55%) | 1,957,500 |
| 7 Jul 2022 | CNY | 14.76 | 14.89 | 14.54 | 14.59 | 14.59 | -0.32 (-2.15%) | 2,771,800 |
| 6 Jul 2022 | CNY | 14.6 | 15.16 | 14.33 | 14.91 | 14.91 | +0.19 (+1.29%) | 4,226,034 |
| 5 Jul 2022 | CNY | 14.55 | 15.21 | 14.44 | 14.72 | 14.72 | +0.22 (+1.52%) | 3,642,434 |
| 4 Jul 2022 | CNY | 14.36 | 14.51 | 14.24 | 14.5 | 14.5 | +0.11 (+0.76%) | 1,472,000 |
| 1 Jul 2022 | CNY | 14.46 | 14.51 | 14.26 | 14.39 | 14.39 | +0.01 (+0.07%) | 1,094,000 |
| 30 Jun 2022 | CNY | 14.37 | 14.56 | 14.33 | 14.38 | 14.38 | +0.13 (+0.91%) | 1,842,500 |
| 29 Jun 2022 | CNY | 14.55 | 14.64 | 14.22 | 14.25 | 14.25 | -0.3 (-2.06%) | 1,654,401 |
| 28 Jun 2022 | CNY | 14.38 | 14.65 | 14.22 | 14.55 | 14.55 | +0.19 (+1.32%) | 2,259,723 |
| 27 Jun 2022 | CNY | 14.23 | 14.72 | 14.2 | 14.36 | 14.36 | +0.17 (+1.20%) | 3,154,173 |
| 24 Jun 2022 | CNY | 14.21 | 14.3 | 14 | 14.19 | 14.19 | +0.01 (+0.07%) | 1,913,500 |
| 23 Jun 2022 | CNY | 13.96 | 14.21 | 13.91 | 14.18 | 14.18 | +0.21 (+1.50%) | 1,874,300 |
| 22 Jun 2022 | CNY | 14.15 | 14.15 | 13.9 | 13.97 | 13.97 | -0.21 (-1.48%) | 1,289,573 |
| 21 Jun 2022 | CNY | 14.11 | 14.25 | 13.92 | 14.18 | 14.18 | +0.01 (+0.07%) | 1,529,900 |
| 20 Jun 2022 | CNY | 13.97 | 14.35 | 13.97 | 14.17 | 14.17 | +0.2 (+1.43%) | 2,573,300 |
| 17 Jun 2022 | CNY | 13.95 | 14.04 | 13.66 | 13.97 | 13.97 | -0.07 (-0.50%) | 1,815,200 |
| 16 Jun 2022 | CNY | 13.86 | 14.04 | 13.8 | 14.04 | 14.04 | +0.22 (+1.59%) | 2,003,073 |
| 15 Jun 2022 | CNY | 13.8 | 13.94 | 13.71 | 13.82 | 13.82 | +0.02 (+0.14%) | 1,949,700 |
| 14 Jun 2022 | CNY | 13.88 | 13.88 | 13.46 | 13.8 | 13.8 | -0.14 (-1.00%) | 2,058,100 |
| 13 Jun 2022 | CNY | 13.96 | 14.06 | 13.83 | 13.94 | 13.94 | -0.12 (-0.85%) | 1,862,634 |
| 10 Jun 2022 | CNY | 14.03 | 14.2 | 13.9 | 14.06 | 14.06 | +0.05 (+0.36%) | 2,374,985 |
| 9 Jun 2022 | CNY | 13.92 | 14.05 | 13.83 | 14.01 | 14.01 | +0.02 (+0.14%) | 1,464,275 |
| 8 Jun 2022 | CNY | 14.12 | 14.14 | 13.73 | 13.99 | 13.99 | -0.09 (-0.64%) | 2,054,600 |
| 7 Jun 2022 | CNY | 14.22 | 14.23 | 13.96 | 14.08 | 14.08 | -0.16 (-1.12%) | 2,148,801 |
| 6 Jun 2022 | CNY | 13.96 | 14.44 | 13.9 | 14.24 | 14.24 | +0.27 (+1.93%) | 3,051,200 |
| 2 Jun 2022 | CNY | 14 | 14.19 | 13.7 | 13.97 | 13.97 | -0.04 (-0.29%) | 2,918,500 |
| 1 Jun 2022 | CNY | 13.78 | 14.06 | 13.73 | 14.01 | 14.01 | +0.21 (+1.52%) | 2,997,400 |
| 31 May 2022 | CNY | 13.79 | 13.8 | 13.58 | 13.8 | 13.8 | +0.02 (+0.15%) | 1,647,700 |
| 30 May 2022 | CNY | 13.72 | 13.79 | 13.52 | 13.78 | 13.78 | +0.08 (+0.58%) | 2,175,798 |
