| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 14.12 | 14.24 | 13.74 | 13.87 | 13.87 | -0.11 (-0.79%) | 15,050,110 |
| 4 Jul 2022 | CNY | 14.01 | 14.1 | 13.77 | 13.98 | 13.98 | -0.05 (-0.36%) | 9,132,016 |
| 1 Jul 2022 | CNY | 13.51 | 14.28 | 13.36 | 14.03 | 14.03 | +0.45 (+3.31%) | 17,620,306 |
| 30 Jun 2022 | CNY | 13.8 | 13.92 | 13.52 | 13.58 | 13.58 | -0.36 (-2.58%) | 12,907,924 |
| 28 Jun 2022 | CNY | 14.06 | 14.18 | 13.92 | 13.94 | 13.94 | -0.36 (-2.52%) | 14,028,725 |
| 27 Jun 2022 | CNY | 14.15 | 14.38 | 13.92 | 14.3 | 14.3 | +0.39 (+2.80%) | 20,805,057 |
| 24 Jun 2022 | CNY | 13.21 | 14.19 | 13.11 | 13.91 | 13.91 | +0.54 (+4.04%) | 25,154,940 |
| 23 Jun 2022 | CNY | 13.35 | 13.83 | 13.18 | 13.37 | 13.37 | +0.22 (+1.67%) | 18,496,504 |
| 22 Jun 2022 | CNY | 13.13 | 13.42 | 13.05 | 13.15 | 13.15 | -0.03 (-0.23%) | 12,544,335 |
| 21 Jun 2022 | CNY | 13.53 | 13.6 | 13.07 | 13.18 | 13.18 | -0.44 (-3.23%) | 15,553,360 |
| 20 Jun 2022 | CNY | 13.83 | 13.96 | 13.5 | 13.62 | 13.62 | -0.27 (-1.94%) | 23,208,207 |
| 17 Jun 2022 | CNY | 13.92 | 14.4 | 13.78 | 13.89 | 13.89 | +0.11 (+0.80%) | 30,735,445 |
| 16 Jun 2022 | CNY | 14 | 14.25 | 13.73 | 13.78 | 13.78 | -0.57 (-3.97%) | 23,771,251 |
| 15 Jun 2022 | CNY | 13.65 | 14.48 | 13.26 | 14.35 | 14.35 | +0.55 (+3.99%) | 36,436,000 |
| 14 Jun 2022 | CNY | 13.59 | 14.05 | 13.56 | 13.8 | 13.8 | -0.66 (-4.56%) | 28,731,750 |
| 13 Jun 2022 | CNY | 13.92 | 14.6 | 13.74 | 14.46 | 14.46 | +1.19 (+8.97%) | 42,967,763 |
| 10 Jun 2022 | CNY | 12.89 | 13.93 | 12.56 | 13.27 | 13.27 | +0.38 (+2.95%) | 40,315,538 |
| 9 Jun 2022 | CNY | 11.68 | 12.89 | 11.56 | 12.89 | 12.89 | +1.17 (+9.98%) | 30,024,000 |
| 8 Jun 2022 | CNY | 11.77 | 11.78 | 11.42 | 11.72 | 11.72 | +0.02 (+0.17%) | 9,157,045 |
| 7 Jun 2022 | CNY | 11.66 | 11.79 | 11.52 | 11.7 | 11.7 | -0.03 (-0.26%) | 6,905,986 |
| 6 Jun 2022 | CNY | 11.6 | 11.75 | 11.51 | 11.73 | 11.73 | +0.09 (+0.77%) | 7,547,292 |
| 2 Jun 2022 | CNY | 11.48 | 11.65 | 11.45 | 11.64 | 11.64 | +0.19 (+1.66%) | 8,056,891 |
| 1 Jun 2022 | CNY | 11.53 | 11.58 | 11.31 | 11.45 | 11.45 | -0.12 (-1.04%) | 6,628,146 |
| 31 May 2022 | CNY | 11.56 | 11.6 | 11.34 | 11.57 | 11.57 | -0.02 (-0.17%) | 7,383,312 |
| 30 May 2022 | CNY | 11.31 | 11.66 | 11.25 | 11.59 | 11.59 | +0.3 (+2.66%) | 10,024,281 |
| 27 May 2022 | CNY | 11.33 | 11.48 | 11.16 | 11.29 | 11.29 | -0.02 (-0.18%) | 7,061,226 |
| 26 May 2022 | CNY | 11.28 | 11.36 | 11.11 | 11.31 | 11.31 | -0.03 (-0.26%) | 7,370,808 |
| 25 May 2022 | CNY | 11.22 | 11.58 | 11.19 | 11.34 | 11.34 | +0.26 (+2.35%) | 10,370,269 |
| 24 May 2022 | CNY | 11.68 | 11.68 | 11.06 | 11.08 | 11.08 | -0.61 (-5.22%) | 11,215,130 |
| 23 May 2022 | CNY | 11.44 | 11.76 | 11.36 | 11.69 | 11.69 | +0.25 (+2.19%) | 10,527,126 |
