| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 14.73 | 14.77 | 14.46 | 14.51 | 14.51 | -0.2 (-1.36%) | 121,379,031 |
| 11 Jul 2022 | CNY | 14.91 | 15.08 | 14.48 | 14.71 | 14.71 | -0.13 (-0.88%) | 181,963,218 |
| 8 Jul 2022 | CNY | 15.02 | 15.34 | 14.83 | 14.84 | 14.84 | +0.12 (+0.82%) | 244,119,488 |
| 7 Jul 2022 | CNY | 14.9 | 15.18 | 14.55 | 14.72 | 14.72 | +0.8 (+5.75%) | 330,704,704 |
| 6 Jul 2022 | CNY | 14.25 | 14.26 | 13.79 | 13.92 | 13.92 | -0.3 (-2.11%) | 105,009,101 |
| 5 Jul 2022 | CNY | 14.08 | 14.34 | 14 | 14.22 | 14.22 | +0.29 (+2.08%) | 167,767,768 |
| 4 Jul 2022 | CNY | 13.82 | 13.96 | 13.66 | 13.93 | 13.93 | +0.05 (+0.36%) | 86,050,380 |
| 1 Jul 2022 | CNY | 13.84 | 14 | 13.78 | 13.88 | 13.88 | -0.02 (-0.14%) | 68,320,916 |
| 30 Jun 2022 | CNY | 13.88 | 13.99 | 13.81 | 13.9 | 13.9 | +0.01 (+0.07%) | 74,505,977 |
| 29 Jun 2022 | CNY | 14.1 | 14.19 | 13.86 | 13.89 | 13.89 | -0.33 (-2.32%) | 103,535,262 |
| 28 Jun 2022 | CNY | 13.8 | 14.29 | 13.79 | 14.22 | 14.22 | +0.39 (+2.82%) | 155,856,681 |
| 27 Jun 2022 | CNY | 13.67 | 13.93 | 13.63 | 13.83 | 13.83 | +0.16 (+1.17%) | 106,612,715 |
| 24 Jun 2022 | CNY | 13.7 | 13.77 | 13.55 | 13.67 | 13.67 | -0.06 (-0.44%) | 87,238,312 |
| 23 Jun 2022 | CNY | 13.6 | 13.75 | 13.41 | 13.73 | 13.73 | -0.01 (-0.07%) | 115,493,030 |
| 22 Jun 2022 | CNY | 13.91 | 14.11 | 13.73 | 13.74 | 13.74 | -0.17 (-1.22%) | 93,691,942 |
| 21 Jun 2022 | CNY | 14.3 | 14.3 | 13.75 | 13.91 | 13.91 | -1.08 (-7.20%) | 148,966,569 |
| 20 Jun 2022 | CNY | 15 | 15.05 | 14.72 | 14.99 | 14.99 | 0.0 (0.0%) | 111,801,513 |
| 17 Jun 2022 | CNY | 14.59 | 15.04 | 14.41 | 14.99 | 14.99 | +0.05 (+0.33%) | 125,347,998 |
| 16 Jun 2022 | CNY | 15.42 | 15.49 | 14.89 | 14.94 | 14.94 | -0.41 (-2.67%) | 160,257,422 |
| 15 Jun 2022 | CNY | 14.87 | 15.79 | 14.85 | 15.35 | 15.35 | +0.72 (+4.92%) | 253,294,701 |
| 14 Jun 2022 | CNY | 14.39 | 14.65 | 14.21 | 14.63 | 14.63 | 0.0 (0.0%) | 119,158,761 |
| 13 Jun 2022 | CNY | 14.53 | 14.75 | 14.5 | 14.63 | 14.63 | -0.16 (-1.08%) | 108,807,731 |
| 10 Jun 2022 | CNY | 14.33 | 14.84 | 14.32 | 14.79 | 14.79 | -0.09 (-0.60%) | 161,264,326 |
| 9 Jun 2022 | CNY | 15.11 | 15.2 | 14.75 | 14.88 | 14.88 | -0.84 (-5.34%) | 223,617,036 |
| 8 Jun 2022 | CNY | 15.93 | 15.95 | 15.45 | 15.72 | 15.72 | -0.21 (-1.32%) | 124,463,306 |
| 7 Jun 2022 | CNY | 15.5 | 16.16 | 15.5 | 15.93 | 15.93 | +0.49 (+3.17%) | 205,874,449 |
| 6 Jun 2022 | CNY | 15.35 | 15.48 | 15.18 | 15.44 | 15.44 | +0.15 (+0.98%) | 100,683,379 |
| 2 Jun 2022 | CNY | 15.39 | 15.48 | 15.18 | 15.29 | 15.29 | -0.1 (-0.65%) | 78,801,088 |
| 1 Jun 2022 | CNY | 15.23 | 15.63 | 15.18 | 15.39 | 15.39 | +0.04 (+0.26%) | 103,170,460 |
| 31 May 2022 | CNY | 15.34 | 15.49 | 15.22 | 15.35 | 15.35 | +0.02 (+0.13%) | 92,632,288 |
