| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 12.39 | 12.52 | 12.11 | 12.29 | 12.29 | -0.09 (-0.73%) | 27,103,809 |
| 1 Jul 2022 | CNY | 12.4 | 12.69 | 12.21 | 12.38 | 12.38 | -0.02 (-0.16%) | 28,559,817 |
| 30 Jun 2022 | CNY | 12.13 | 12.58 | 12.01 | 12.4 | 12.4 | +0.09 (+0.73%) | 46,465,485 |
| 29 Jun 2022 | CNY | 11.72 | 12.64 | 11.66 | 12.31 | 12.31 | +0.58 (+4.94%) | 74,571,820 |
| 28 Jun 2022 | CNY | 11.78 | 11.86 | 11.62 | 11.73 | 11.73 | -0.08 (-0.68%) | 19,592,170 |
| 27 Jun 2022 | CNY | 11.68 | 11.95 | 11.6 | 11.81 | 11.81 | +0.09 (+0.77%) | 22,165,511 |
| 24 Jun 2022 | CNY | 11.71 | 11.77 | 11.6 | 11.72 | 11.72 | -0.01 (-0.09%) | 17,735,767 |
| 23 Jun 2022 | CNY | 11.78 | 11.83 | 11.6 | 11.73 | 11.73 | +0.02 (+0.17%) | 21,965,848 |
| 22 Jun 2022 | CNY | 12.01 | 12.03 | 11.67 | 11.71 | 11.71 | -0.34 (-2.82%) | 26,306,607 |
| 21 Jun 2022 | CNY | 12.11 | 12.27 | 11.91 | 12.05 | 12.05 | +0.04 (+0.33%) | 27,610,306 |
| 20 Jun 2022 | CNY | 12.15 | 12.28 | 11.99 | 12.01 | 12.01 | -0.14 (-1.15%) | 26,814,725 |
| 17 Jun 2022 | CNY | 12.14 | 12.22 | 11.93 | 12.15 | 12.15 | -0.17 (-1.38%) | 28,919,144 |
| 16 Jun 2022 | CNY | 12.51 | 12.66 | 12.27 | 12.32 | 12.32 | -0.27 (-2.14%) | 32,698,717 |
| 15 Jun 2022 | CNY | 12.39 | 13.03 | 12.2 | 12.59 | 12.59 | +0.36 (+2.94%) | 62,361,788 |
| 14 Jun 2022 | CNY | 12.24 | 12.25 | 11.73 | 12.23 | 12.23 | +0.02 (+0.16%) | 32,607,904 |
| 13 Jun 2022 | CNY | 12.01 | 12.29 | 11.91 | 12.21 | 12.21 | +0.1 (+0.83%) | 30,397,904 |
| 10 Jun 2022 | CNY | 12.1 | 12.29 | 12.06 | 12.11 | 12.11 | -0.47 (-3.74%) | 35,958,864 |
| 9 Jun 2022 | CNY | 12.91 | 13.12 | 12.56 | 12.58 | 12.58 | -0.4 (-3.08%) | 41,221,738 |
| 8 Jun 2022 | CNY | 13.12 | 13.35 | 12.83 | 12.98 | 12.98 | -0.35 (-2.63%) | 48,582,781 |
| 7 Jun 2022 | CNY | 13.5 | 13.66 | 13.23 | 13.33 | 13.33 | -0.3 (-2.20%) | 35,314,857 |
| 6 Jun 2022 | CNY | 13.98 | 13.99 | 13.17 | 13.63 | 13.63 | -0.2 (-1.45%) | 58,533,647 |
| 2 Jun 2022 | CNY | 13.74 | 14.55 | 13.54 | 13.83 | 13.83 | +0.2 (+1.47%) | 70,657,627 |
| 1 Jun 2022 | CNY | 13.74 | 13.92 | 13.55 | 13.63 | 13.63 | -0.2 (-1.45%) | 43,948,848 |
| 31 May 2022 | CNY | 14.04 | 14.18 | 13.52 | 13.83 | 13.83 | -0.27 (-1.91%) | 61,206,191 |
| 30 May 2022 | CNY | 13.91 | 14.47 | 13.43 | 14.1 | 14.1 | +0.35 (+2.55%) | 88,106,220 |
| 27 May 2022 | CNY | 13.42 | 14.07 | 13.4 | 13.75 | 13.75 | +0.2 (+1.48%) | 63,425,095 |
| 26 May 2022 | CNY | 13.4 | 14 | 13.38 | 13.55 | 13.55 | -0.03 (-0.22%) | 58,441,835 |
| 25 May 2022 | CNY | 13.25 | 13.78 | 12.98 | 13.58 | 13.58 | -0.1 (-0.73%) | 73,410,102 |
| 24 May 2022 | CNY | 15.3 | 15.46 | 13.68 | 13.68 | 13.68 | -1.52 (-10%) | 130,058,210 |
| 23 May 2022 | CNY | 15.2 | 15.69 | 14.66 | 15.2 | 15.2 | -0.42 (-2.69%) | 121,365,165 |
