| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 16.61 | 16.88 | 15.76 | 15.91 | 15.91 | -0.98 (-5.80%) | 5,597,600 |
| 11 Jul 2022 | CNY | 16.43 | 17.15 | 15.74 | 16.89 | 16.89 | +0.56 (+3.43%) | 7,056,342 |
| 8 Jul 2022 | CNY | 16.74 | 16.9 | 16.3 | 16.33 | 16.33 | -0.37 (-2.22%) | 4,837,337 |
| 7 Jul 2022 | CNY | 16.72 | 16.97 | 16.24 | 16.7 | 16.7 | -0.28 (-1.65%) | 6,678,155 |
| 6 Jul 2022 | CNY | 17.64 | 18 | 16.63 | 16.98 | 16.98 | -0.34 (-1.96%) | 8,206,942 |
| 5 Jul 2022 | CNY | 17.3 | 18.18 | 16.7 | 17.32 | 17.32 | -0.32 (-1.81%) | 10,829,409 |
| 4 Jul 2022 | CNY | 18.9 | 18.9 | 17.34 | 17.64 | 17.64 | -1.52 (-7.93%) | 15,232,724 |
| 1 Jul 2022 | CNY | 19.16 | 19.16 | 18.68 | 19.16 | 19.16 | +1.74 (+9.99%) | 6,920,648 |
| 30 Jun 2022 | CNY | 16.1 | 17.42 | 16.05 | 17.42 | 17.42 | +1.58 (+9.97%) | 5,203,660 |
| 29 Jun 2022 | CNY | 16.45 | 16.49 | 15.81 | 15.84 | 15.84 | -0.67 (-4.06%) | 3,398,700 |
| 28 Jun 2022 | CNY | 16.2 | 16.77 | 16 | 16.51 | 16.51 | +0.28 (+1.73%) | 4,150,420 |
| 27 Jun 2022 | CNY | 16.19 | 16.32 | 15.91 | 16.23 | 16.23 | +0.04 (+0.25%) | 3,527,965 |
| 24 Jun 2022 | CNY | 16.46 | 16.46 | 15.95 | 16.19 | 16.19 | -0.38 (-2.29%) | 4,898,860 |
| 23 Jun 2022 | CNY | 16.15 | 16.6 | 15.91 | 16.57 | 16.57 | +0.22 (+1.35%) | 5,924,820 |
| 22 Jun 2022 | CNY | 16 | 17.09 | 15.77 | 16.35 | 16.35 | +0.35 (+2.19%) | 7,720,963 |
| 21 Jun 2022 | CNY | 16.63 | 17.17 | 15.75 | 16 | 16 | -0.48 (-2.91%) | 8,868,579 |
| 20 Jun 2022 | CNY | 15.09 | 16.48 | 15.09 | 16.48 | 16.48 | +1.5 (+10.01%) | 3,764,912 |
| 17 Jun 2022 | CNY | 14.54 | 15.2 | 14.46 | 14.98 | 14.98 | +0.44 (+3.03%) | 3,442,800 |
| 16 Jun 2022 | CNY | 14.37 | 14.69 | 14.35 | 14.54 | 14.54 | +0.09 (+0.62%) | 1,955,400 |
| 15 Jun 2022 | CNY | 14.63 | 14.88 | 14.45 | 14.45 | 14.45 | -0.17 (-1.16%) | 2,957,501 |
| 14 Jun 2022 | CNY | 14.94 | 14.94 | 14.19 | 14.62 | 14.62 | -0.32 (-2.14%) | 3,175,020 |
| 13 Jun 2022 | CNY | 14.39 | 15.2 | 14.39 | 14.94 | 14.94 | +0.62 (+4.33%) | 4,543,536 |
| 10 Jun 2022 | CNY | 13.7 | 14.42 | 13.42 | 14.32 | 14.32 | +0.7 (+5.14%) | 3,954,383 |
| 9 Jun 2022 | CNY | 14.08 | 14.08 | 13.6 | 13.62 | 13.62 | -0.48 (-3.40%) | 1,931,745 |
| 8 Jun 2022 | CNY | 14.18 | 14.39 | 13.55 | 14.1 | 14.1 | -0.06 (-0.42%) | 3,301,140 |
| 7 Jun 2022 | CNY | 14.72 | 15.18 | 14.08 | 14.16 | 14.16 | -0.56 (-3.80%) | 3,161,960 |
| 6 Jun 2022 | CNY | 14.3 | 15 | 14.3 | 14.72 | 14.72 | +0.42 (+2.94%) | 2,507,400 |
| 2 Jun 2022 | CNY | 14.1 | 14.34 | 13.81 | 14.3 | 14.3 | +0.22 (+1.56%) | 1,816,859 |
| 1 Jun 2022 | CNY | 13.86 | 14.36 | 13.8 | 14.08 | 14.08 | +0.23 (+1.66%) | 2,260,059 |
| 31 May 2022 | CNY | 13.93 | 13.93 | 13.55 | 13.85 | 13.85 | 0.0 (0.0%) | 1,098,379 |
