| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 14.01 | 14.08 | 13.31 | 13.39 | 13.39 | -0.52 (-3.74%) | 11,203,483 |
| 5 Jul 2022 | CNY | 13.75 | 14.04 | 13.7 | 13.91 | 13.91 | +0.17 (+1.24%) | 10,061,697 |
| 4 Jul 2022 | CNY | 13.55 | 13.79 | 13.43 | 13.74 | 13.74 | +0.19 (+1.40%) | 7,373,340 |
| 1 Jul 2022 | CNY | 13.6 | 13.65 | 13.5 | 13.55 | 13.55 | -0.05 (-0.37%) | 5,872,983 |
| 30 Jun 2022 | CNY | 13.66 | 13.66 | 13.44 | 13.6 | 13.6 | +0.05 (+0.37%) | 7,436,574 |
| 29 Jun 2022 | CNY | 13.46 | 13.65 | 13.4 | 13.55 | 13.55 | +0.11 (+0.82%) | 9,511,689 |
| 28 Jun 2022 | CNY | 13.43 | 13.57 | 13.35 | 13.44 | 13.44 | -0.07 (-0.52%) | 6,023,487 |
| 27 Jun 2022 | CNY | 13.6 | 13.69 | 13.45 | 13.51 | 13.51 | -0.06 (-0.44%) | 6,814,844 |
| 24 Jun 2022 | CNY | 13.55 | 13.7 | 13.39 | 13.57 | 13.57 | +0.01 (+0.07%) | 6,804,400 |
| 23 Jun 2022 | CNY | 13.38 | 13.59 | 13.27 | 13.56 | 13.56 | +0.14 (+1.04%) | 6,762,481 |
| 22 Jun 2022 | CNY | 13.61 | 13.64 | 13.3 | 13.42 | 13.42 | -0.23 (-1.68%) | 6,328,239 |
| 21 Jun 2022 | CNY | 13.68 | 13.83 | 13.49 | 13.65 | 13.65 | -0.04 (-0.29%) | 7,657,907 |
| 20 Jun 2022 | CNY | 13.56 | 13.77 | 13.46 | 13.69 | 13.69 | +0.12 (+0.88%) | 6,395,222 |
| 17 Jun 2022 | CNY | 13.51 | 13.58 | 13.33 | 13.57 | 13.57 | -0.06 (-0.44%) | 5,713,966 |
| 16 Jun 2022 | CNY | 13.78 | 13.86 | 13.58 | 13.63 | 13.63 | -0.14 (-1.02%) | 7,031,952 |
| 15 Jun 2022 | CNY | 13.46 | 13.85 | 13.4 | 13.77 | 13.77 | +0.28 (+2.08%) | 11,787,154 |
| 14 Jun 2022 | CNY | 13.32 | 13.5 | 13.2 | 13.49 | 13.49 | +0.07 (+0.52%) | 5,196,146 |
| 13 Jun 2022 | CNY | 13.5 | 13.61 | 13.29 | 13.42 | 13.42 | -0.19 (-1.40%) | 6,266,778 |
| 10 Jun 2022 | CNY | 13.47 | 13.75 | 13.36 | 13.61 | 13.61 | +0.05 (+0.37%) | 7,762,750 |
| 9 Jun 2022 | CNY | 13.58 | 13.63 | 13.41 | 13.56 | 13.56 | -0.01 (-0.07%) | 5,782,487 |
| 8 Jun 2022 | CNY | 13.69 | 13.74 | 13.32 | 13.57 | 13.57 | -0.13 (-0.95%) | 6,698,489 |
| 7 Jun 2022 | CNY | 13.53 | 13.74 | 13.44 | 13.7 | 13.7 | +0.15 (+1.11%) | 8,133,810 |
| 6 Jun 2022 | CNY | 13.39 | 13.65 | 13.35 | 13.55 | 13.55 | 0.0 (0.0%) | 6,616,688 |
| 2 Jun 2022 | CNY | 13.82 | 14.05 | 13.23 | 13.55 | 13.55 | -0.27 (-1.95%) | 11,945,185 |
| 1 Jun 2022 | CNY | 13.78 | 13.85 | 13.68 | 13.82 | 13.82 | -0.04 (-0.29%) | 7,886,165 |
| 31 May 2022 | CNY | 14.05 | 14.18 | 13.66 | 13.86 | 13.86 | -0.4 (-2.81%) | 12,662,526 |
| 30 May 2022 | CNY | 13.69 | 14.68 | 13.69 | 14.26 | 14.26 | +0.59 (+4.32%) | 20,438,892 |
| 27 May 2022 | CNY | 13.58 | 13.7 | 13.51 | 13.67 | 13.67 | +0.06 (+0.44%) | 5,737,912 |
| 26 May 2022 | CNY | 13.65 | 13.72 | 13.45 | 13.61 | 13.61 | -0.01 (-0.07%) | 6,382,649 |
| 25 May 2022 | CNY | 13.39 | 13.8 | 13.28 | 13.62 | 13.62 | +0.16 (+1.19%) | 7,403,125 |
