| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2022 | CNY | 13.52 | 13.81 | 13.46 | 13.8 | 13.8 | +0.28 (+2.07%) | 16,114,351 |
| 7 Jul 2022 | CNY | 13.5 | 13.63 | 13.27 | 13.52 | 13.52 | +0.15 (+1.12%) | 11,087,401 |
| 6 Jul 2022 | CNY | 13.79 | 13.81 | 13.3 | 13.37 | 13.37 | -0.41 (-2.98%) | 14,154,350 |
| 5 Jul 2022 | CNY | 14 | 14.05 | 13.55 | 13.78 | 13.78 | -0.28 (-1.99%) | 18,606,200 |
| 4 Jul 2022 | CNY | 13.82 | 14.24 | 13.7 | 14.06 | 14.06 | +0.21 (+1.52%) | 22,762,016 |
| 1 Jul 2022 | CNY | 13.83 | 13.99 | 13.51 | 13.85 | 13.85 | +0.18 (+1.32%) | 24,581,835 |
| 30 Jun 2022 | CNY | 13.05 | 14.15 | 13.05 | 13.67 | 13.67 | +0.46 (+3.48%) | 27,841,635 |
| 29 Jun 2022 | CNY | 13.58 | 13.76 | 13.17 | 13.21 | 13.21 | -0.34 (-2.51%) | 19,703,624 |
| 28 Jun 2022 | CNY | 13.51 | 13.73 | 13.35 | 13.55 | 13.55 | -0.03 (-0.22%) | 15,777,316 |
| 27 Jun 2022 | CNY | 13.39 | 13.79 | 13.35 | 13.58 | 13.58 | +0.26 (+1.95%) | 22,832,933 |
| 24 Jun 2022 | CNY | 13.17 | 13.44 | 13.1 | 13.32 | 13.32 | +0.12 (+0.91%) | 14,431,535 |
| 23 Jun 2022 | CNY | 13.11 | 13.29 | 12.83 | 13.2 | 13.2 | 0.0 (0.0%) | 15,673,802 |
| 22 Jun 2022 | CNY | 13.56 | 13.67 | 13.2 | 13.2 | 13.2 | -0.4 (-2.94%) | 13,561,600 |
| 21 Jun 2022 | CNY | 13.76 | 14.08 | 13.38 | 13.6 | 13.6 | -0.27 (-1.95%) | 19,217,668 |
| 20 Jun 2022 | CNY | 13.54 | 13.98 | 13.47 | 13.87 | 13.87 | +0.33 (+2.44%) | 24,363,869 |
| 17 Jun 2022 | CNY | 13.2 | 13.65 | 13.16 | 13.54 | 13.54 | +0.02 (+0.15%) | 16,929,800 |
| 16 Jun 2022 | CNY | 13.53 | 13.75 | 13.4 | 13.52 | 13.52 | +0.05 (+0.37%) | 15,350,600 |
| 15 Jun 2022 | CNY | 13.33 | 13.73 | 13.31 | 13.47 | 13.47 | +0.07 (+0.52%) | 21,040,402 |
| 14 Jun 2022 | CNY | 13.1 | 13.45 | 13.07 | 13.4 | 13.4 | +0.11 (+0.83%) | 15,402,880 |
| 13 Jun 2022 | CNY | 13.22 | 13.38 | 13.12 | 13.29 | 13.29 | -0.04 (-0.30%) | 14,396,030 |
| 10 Jun 2022 | CNY | 13.12 | 13.43 | 13.12 | 13.33 | 13.33 | +0.02 (+0.15%) | 13,561,340 |
| 9 Jun 2022 | CNY | 13.78 | 13.88 | 13.21 | 13.31 | 13.31 | -0.54 (-3.90%) | 22,174,903 |
| 8 Jun 2022 | CNY | 13.75 | 14.13 | 13.66 | 13.85 | 13.85 | +0.01 (+0.07%) | 27,144,635 |
| 7 Jun 2022 | CNY | 13.7 | 14.07 | 13.59 | 13.84 | 13.84 | +0.14 (+1.02%) | 29,236,434 |
| 6 Jun 2022 | CNY | 13.75 | 13.78 | 13.42 | 13.7 | 13.7 | -0.05 (-0.36%) | 23,962,200 |
| 2 Jun 2022 | CNY | 14.05 | 14.2 | 13.53 | 13.75 | 13.75 | -0.76 (-5.24%) | 41,547,031 |
| 1 Jun 2022 | CNY | 13.98 | 15.23 | 13.88 | 14.51 | 14.51 | +0.66 (+4.77%) | 56,786,509 |
| 31 May 2022 | CNY | 13.42 | 14.1 | 13.24 | 13.85 | 13.85 | +0.36 (+2.67%) | 33,045,826 |
| 30 May 2022 | CNY | 13.43 | 13.69 | 13.34 | 13.49 | 13.49 | +0.14 (+1.05%) | 20,445,400 |
| 27 May 2022 | CNY | 13.3 | 13.73 | 13.15 | 13.35 | 13.35 | -0.14 (-1.04%) | 18,236,700 |
