| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 12.56 | 13 | 12.5 | 12.66 | 12.66 | +0.1 (+0.80%) | 3,248,371 |
| 30 Jun 2022 | CNY | 13.06 | 13.15 | 12.53 | 12.56 | 12.56 | -0.52 (-3.98%) | 4,518,840 |
| 29 Jun 2022 | CNY | 13.15 | 13.45 | 12.96 | 13.08 | 13.08 | -0.04 (-0.30%) | 5,285,728 |
| 28 Jun 2022 | CNY | 13.3 | 13.32 | 12.93 | 13.12 | 13.12 | -0.18 (-1.35%) | 3,146,900 |
| 27 Jun 2022 | CNY | 13.04 | 13.7 | 13.04 | 13.3 | 13.3 | +0.25 (+1.92%) | 3,862,960 |
| 24 Jun 2022 | CNY | 13.1 | 13.24 | 12.82 | 13.05 | 13.05 | -0.15 (-1.14%) | 3,890,000 |
| 23 Jun 2022 | CNY | 13 | 13.21 | 12.73 | 13.2 | 13.2 | +0.08 (+0.61%) | 2,265,782 |
| 22 Jun 2022 | CNY | 13.6 | 13.89 | 13.11 | 13.12 | 13.12 | -0.41 (-3.03%) | 3,046,714 |
| 21 Jun 2022 | CNY | 12.82 | 13.87 | 12.8 | 13.53 | 13.53 | +0.62 (+4.80%) | 9,032,154 |
| 20 Jun 2022 | CNY | 12.74 | 12.99 | 12.52 | 12.91 | 12.91 | +0.17 (+1.33%) | 3,217,442 |
| 17 Jun 2022 | CNY | 13.03 | 13.33 | 12.5 | 12.74 | 12.74 | -0.36 (-2.75%) | 5,381,133 |
| 16 Jun 2022 | CNY | 13.38 | 13.45 | 12.87 | 13.1 | 13.1 | -0.26 (-1.95%) | 4,227,565 |
| 15 Jun 2022 | CNY | 14.09 | 14.18 | 13.31 | 13.36 | 13.36 | -0.7 (-4.98%) | 4,481,540 |
| 14 Jun 2022 | CNY | 13 | 14.27 | 12.61 | 14.06 | 14.06 | +0.84 (+6.35%) | 5,510,864 |
| 13 Jun 2022 | CNY | 13.18 | 13.36 | 12.85 | 13.22 | 13.22 | +0.04 (+0.30%) | 3,250,464 |
| 10 Jun 2022 | CNY | 12.79 | 13.47 | 12.36 | 13.18 | 13.18 | +0.49 (+3.86%) | 6,324,249 |
| 9 Jun 2022 | CNY | 12.18 | 12.75 | 12.07 | 12.69 | 12.69 | +0.39 (+3.17%) | 6,068,249 |
| 8 Jun 2022 | CNY | 12.4 | 12.6 | 12.12 | 12.3 | 12.3 | -0.2 (-1.60%) | 4,246,776 |
| 7 Jun 2022 | CNY | 12.78 | 12.78 | 12.41 | 12.5 | 12.5 | -0.4 (-3.10%) | 5,340,544 |
| 6 Jun 2022 | CNY | 12.6 | 13.19 | 12.38 | 12.9 | 12.9 | +0.74 (+6.09%) | 9,365,068 |
| 2 Jun 2022 | CNY | 10.98 | 12.16 | 10.92 | 12.16 | 12.16 | +1.11 (+10.05%) | 7,566,903 |
| 1 Jun 2022 | CNY | 10.7 | 11.33 | 10.56 | 11.05 | 11.05 | +0.31 (+2.89%) | 6,435,686 |
| 31 May 2022 | CNY | 10.62 | 10.76 | 10.32 | 10.74 | 10.74 | +0.12 (+1.13%) | 4,384,580 |
| 30 May 2022 | CNY | 10.82 | 10.87 | 10.51 | 10.62 | 10.62 | -0.17 (-1.58%) | 4,795,660 |
| 27 May 2022 | CNY | 10.85 | 11.09 | 10.57 | 10.79 | 10.79 | +0.08 (+0.75%) | 3,291,100 |
| 26 May 2022 | CNY | 10.85 | 10.88 | 10.42 | 10.71 | 10.71 | -0.17 (-1.56%) | 4,390,611 |
| 25 May 2022 | CNY | 11.3 | 11.33 | 10.6 | 10.88 | 10.88 | -0.23 (-2.07%) | 6,063,180 |
| 24 May 2022 | CNY | 10.97 | 11.52 | 10.96 | 11.11 | 11.11 | +0.17 (+1.55%) | 11,187,604 |
| 23 May 2022 | CNY | 10.48 | 11.25 | 10.22 | 10.94 | 10.94 | +0.48 (+4.59%) | 7,930,527 |
| 20 May 2022 | CNY | 10.17 | 10.66 | 9.95 | 10.46 | 10.46 | +0.44 (+4.39%) | 6,632,700 |
