| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 13.7 | 13.82 | 13.46 | 13.81 | 13.81 | -0.04 (-0.29%) | 26,994,870 |
| 12 Jul 2022 | CNY | 13.76 | 13.98 | 13.62 | 13.85 | 13.85 | +0.15 (+1.09%) | 31,553,597 |
| 11 Jul 2022 | CNY | 13.93 | 13.94 | 13.53 | 13.7 | 13.7 | -0.34 (-2.42%) | 44,885,150 |
| 8 Jul 2022 | CNY | 14.53 | 14.61 | 14.03 | 14.04 | 14.04 | -0.28 (-1.96%) | 30,683,532 |
| 7 Jul 2022 | CNY | 14.25 | 14.48 | 13.9 | 14.32 | 14.32 | +0.03 (+0.21%) | 36,964,035 |
| 6 Jul 2022 | CNY | 14.95 | 14.95 | 14.08 | 14.29 | 14.29 | -1.06 (-6.91%) | 61,023,373 |
| 5 Jul 2022 | CNY | 14.82 | 15.39 | 14.79 | 15.35 | 15.35 | +0.72 (+4.92%) | 61,049,177 |
| 4 Jul 2022 | CNY | 14.81 | 15.09 | 14.5 | 14.63 | 14.63 | -0.26 (-1.75%) | 37,836,872 |
| 1 Jul 2022 | CNY | 14.41 | 15.09 | 14.1 | 14.89 | 14.89 | +0.27 (+1.85%) | 57,510,999 |
| 30 Jun 2022 | CNY | 14.58 | 14.88 | 14.53 | 14.62 | 14.62 | -0.06 (-0.41%) | 35,213,504 |
| 29 Jun 2022 | CNY | 14.7 | 15.15 | 14.58 | 14.68 | 14.68 | +0.08 (+0.55%) | 61,088,687 |
| 28 Jun 2022 | CNY | 14.37 | 14.64 | 14.22 | 14.6 | 14.6 | +0.26 (+1.81%) | 48,175,062 |
| 27 Jun 2022 | CNY | 13.7 | 14.45 | 13.68 | 14.34 | 14.34 | +0.66 (+4.82%) | 58,874,314 |
| 24 Jun 2022 | CNY | 13.67 | 13.81 | 13.45 | 13.68 | 13.68 | -0.67 (-4.67%) | 42,406,474 |
| 23 Jun 2022 | CNY | 14.03 | 14.36 | 13.77 | 14.35 | 14.35 | +0.34 (+2.43%) | 53,895,755 |
| 22 Jun 2022 | CNY | 14.48 | 14.57 | 13.94 | 14.01 | 14.01 | -0.38 (-2.64%) | 53,230,480 |
| 21 Jun 2022 | CNY | 14.3 | 14.48 | 14.16 | 14.39 | 14.39 | +0.08 (+0.56%) | 46,466,658 |
| 20 Jun 2022 | CNY | 15.06 | 15.06 | 14.29 | 14.31 | 14.31 | -1.25 (-8.03%) | 86,162,819 |
| 17 Jun 2022 | CNY | 15.78 | 15.94 | 15.32 | 15.56 | 15.56 | -0.27 (-1.71%) | 69,701,067 |
| 16 Jun 2022 | CNY | 16.6 | 16.84 | 15.57 | 15.83 | 15.83 | -0.89 (-5.32%) | 80,456,953 |
| 15 Jun 2022 | CNY | 17.02 | 17.35 | 16.71 | 16.72 | 16.72 | -0.43 (-2.51%) | 47,912,865 |
| 14 Jun 2022 | CNY | 16.7 | 17.26 | 16.62 | 17.15 | 17.15 | +0.15 (+0.88%) | 55,444,401 |
| 13 Jun 2022 | CNY | 17.14 | 17.58 | 16.72 | 17 | 17 | -0.4 (-2.30%) | 51,669,531 |
| 10 Jun 2022 | CNY | 16.7 | 17.6 | 16.63 | 17.4 | 17.4 | +0.36 (+2.11%) | 52,901,702 |
| 9 Jun 2022 | CNY | 17.15 | 17.7 | 16.81 | 17.04 | 17.04 | -0.14 (-0.81%) | 57,854,528 |
| 8 Jun 2022 | CNY | 16.7 | 17.2 | 16.51 | 17.18 | 17.18 | +0.71 (+4.31%) | 58,430,908 |
| 7 Jun 2022 | CNY | 16.15 | 16.91 | 15.93 | 16.47 | 16.47 | +0.19 (+1.17%) | 46,652,117 |
| 6 Jun 2022 | CNY | 15.54 | 16.45 | 15.53 | 16.28 | 16.28 | +0.85 (+5.51%) | 60,426,948 |
| 2 Jun 2022 | CNY | 16.02 | 16.06 | 15.41 | 15.43 | 15.43 | -0.78 (-4.81%) | 47,429,212 |
| 1 Jun 2022 | CNY | 15.73 | 16.32 | 15.48 | 16.21 | 16.21 | +0.28 (+1.76%) | 42,969,587 |
