| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 12.91 | 13.03 | 12.42 | 12.46 | 12.46 | -0.45 (-3.49%) | 16,010,497 |
| 11 Jul 2022 | CNY | 12.63 | 13.05 | 12.6 | 12.91 | 12.91 | +0.28 (+2.22%) | 20,032,374 |
| 8 Jul 2022 | CNY | 12.51 | 12.82 | 12.49 | 12.63 | 12.63 | +0.1 (+0.80%) | 11,629,288 |
| 7 Jul 2022 | CNY | 12.77 | 12.81 | 12.35 | 12.53 | 12.53 | -0.21 (-1.65%) | 16,551,323 |
| 6 Jul 2022 | CNY | 13.1 | 13.15 | 12.65 | 12.74 | 12.74 | -0.26 (-2%) | 16,601,630 |
| 5 Jul 2022 | CNY | 13.3 | 13.3 | 12.87 | 13 | 13 | -0.23 (-1.74%) | 15,757,645 |
| 4 Jul 2022 | CNY | 12.76 | 13.24 | 12.74 | 13.23 | 13.23 | +0.51 (+4.01%) | 23,554,616 |
| 1 Jul 2022 | CNY | 12.88 | 12.97 | 12.65 | 12.72 | 12.72 | -0.09 (-0.70%) | 15,482,762 |
| 30 Jun 2022 | CNY | 12.82 | 13.11 | 12.8 | 12.81 | 12.81 | -0.01 (-0.08%) | 20,204,143 |
| 29 Jun 2022 | CNY | 13.1 | 13.24 | 12.82 | 12.82 | 12.82 | -0.38 (-2.88%) | 19,284,406 |
| 28 Jun 2022 | CNY | 13.1 | 13.29 | 12.91 | 13.2 | 13.2 | +0.03 (+0.23%) | 20,237,108 |
| 27 Jun 2022 | CNY | 13.39 | 13.68 | 13.1 | 13.17 | 13.17 | +0.01 (+0.08%) | 23,587,186 |
| 24 Jun 2022 | CNY | 13.1 | 13.34 | 13.04 | 13.16 | 13.16 | +0.08 (+0.61%) | 21,054,551 |
| 23 Jun 2022 | CNY | 13.08 | 13.18 | 12.75 | 13.08 | 13.08 | +0.02 (+0.15%) | 20,737,087 |
| 22 Jun 2022 | CNY | 13.25 | 13.48 | 13.03 | 13.06 | 13.06 | -0.22 (-1.66%) | 19,898,588 |
| 21 Jun 2022 | CNY | 13.72 | 13.72 | 13.19 | 13.28 | 13.28 | -0.31 (-2.28%) | 24,039,009 |
| 20 Jun 2022 | CNY | 13.58 | 13.77 | 13.47 | 13.59 | 13.59 | -0.25 (-1.81%) | 27,490,855 |
| 17 Jun 2022 | CNY | 13.15 | 14.35 | 13.07 | 13.84 | 13.84 | +0.54 (+4.06%) | 42,092,819 |
| 16 Jun 2022 | CNY | 13.18 | 13.56 | 13.16 | 13.3 | 13.3 | +0.14 (+1.06%) | 21,606,070 |
| 15 Jun 2022 | CNY | 13.38 | 13.49 | 13.15 | 13.16 | 13.16 | -0.27 (-2.01%) | 19,122,176 |
| 14 Jun 2022 | CNY | 13.3 | 13.46 | 12.93 | 13.43 | 13.43 | -0.08 (-0.59%) | 20,805,891 |
| 13 Jun 2022 | CNY | 13.28 | 13.66 | 13.23 | 13.51 | 13.51 | +0.09 (+0.67%) | 20,972,286 |
| 10 Jun 2022 | CNY | 13.18 | 13.61 | 13.15 | 13.42 | 13.42 | +0.15 (+1.13%) | 22,998,606 |
| 9 Jun 2022 | CNY | 13.33 | 13.58 | 13.03 | 13.27 | 13.27 | -0.19 (-1.41%) | 23,842,894 |
| 8 Jun 2022 | CNY | 13.43 | 13.77 | 13.21 | 13.46 | 13.46 | -0.24 (-1.75%) | 28,961,264 |
| 7 Jun 2022 | CNY | 13.24 | 13.95 | 13.24 | 13.7 | 13.7 | +0.47 (+3.55%) | 41,343,099 |
| 6 Jun 2022 | CNY | 13.2 | 13.48 | 13.05 | 13.23 | 13.23 | -0.25 (-1.85%) | 28,715,655 |
| 2 Jun 2022 | CNY | 13.74 | 14.01 | 13.39 | 13.48 | 13.48 | -0.33 (-2.39%) | 32,511,414 |
| 1 Jun 2022 | CNY | 14.4 | 14.8 | 13.63 | 13.81 | 13.81 | -0.79 (-5.41%) | 52,312,697 |
| 31 May 2022 | CNY | 14.85 | 15.3 | 14.45 | 14.6 | 14.6 | -0.36 (-2.41%) | 47,557,005 |
