| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 14.29 | 14.29 | 13.66 | 13.81 | 13.81 | -0.33 (-2.33%) | 4,554,201 |
| 8 Jul 2022 | CNY | 14.08 | 14.29 | 14.08 | 14.14 | 14.14 | +0.07 (+0.50%) | 3,157,561 |
| 7 Jul 2022 | CNY | 14.14 | 14.19 | 14 | 14.07 | 14.07 | -0.01 (-0.07%) | 2,613,849 |
| 6 Jul 2022 | CNY | 14.3 | 14.35 | 14 | 14.08 | 14.08 | -0.27 (-1.88%) | 4,210,672 |
| 5 Jul 2022 | CNY | 14.54 | 14.54 | 14.08 | 14.35 | 14.35 | -0.03 (-0.21%) | 5,039,045 |
| 4 Jul 2022 | CNY | 14.56 | 14.85 | 14.2 | 14.38 | 14.38 | -0.09 (-0.62%) | 7,206,165 |
| 1 Jul 2022 | CNY | 14.6 | 14.62 | 14.28 | 14.47 | 14.47 | -0.13 (-0.89%) | 4,785,731 |
| 30 Jun 2022 | CNY | 14.73 | 14.82 | 14.44 | 14.6 | 14.6 | -0.01 (-0.07%) | 6,878,086 |
| 29 Jun 2022 | CNY | 14.13 | 15.08 | 14.13 | 14.61 | 14.61 | +0.49 (+3.47%) | 15,572,125 |
| 28 Jun 2022 | CNY | 13.6 | 14.19 | 13.57 | 14.12 | 14.12 | +0.48 (+3.52%) | 9,781,333 |
| 27 Jun 2022 | CNY | 13.78 | 13.84 | 13.52 | 13.64 | 13.64 | -0.02 (-0.15%) | 5,139,804 |
| 24 Jun 2022 | CNY | 13.51 | 13.72 | 13.49 | 13.66 | 13.66 | +0.18 (+1.34%) | 4,516,636 |
| 23 Jun 2022 | CNY | 13.45 | 13.53 | 13.3 | 13.48 | 13.48 | -0.01 (-0.07%) | 3,328,031 |
| 22 Jun 2022 | CNY | 13.41 | 13.76 | 13.37 | 13.49 | 13.49 | +0.11 (+0.82%) | 5,651,748 |
| 21 Jun 2022 | CNY | 13.41 | 13.52 | 13.23 | 13.38 | 13.38 | -0.06 (-0.45%) | 4,157,125 |
| 20 Jun 2022 | CNY | 13.51 | 13.58 | 13.39 | 13.44 | 13.44 | -0.06 (-0.44%) | 3,259,471 |
| 17 Jun 2022 | CNY | 13.55 | 13.72 | 13.36 | 13.5 | 13.5 | -0.15 (-1.10%) | 4,111,996 |
| 16 Jun 2022 | CNY | 13.31 | 13.77 | 13.27 | 13.65 | 13.65 | +0.31 (+2.32%) | 4,985,360 |
| 15 Jun 2022 | CNY | 13.35 | 13.51 | 13.28 | 13.34 | 13.34 | -0.03 (-0.22%) | 3,877,673 |
| 14 Jun 2022 | CNY | 13.41 | 13.56 | 13.03 | 13.37 | 13.37 | -0.09 (-0.67%) | 3,466,325 |
| 13 Jun 2022 | CNY | 13.38 | 13.68 | 13.3 | 13.46 | 13.46 | -0.26 (-1.90%) | 4,547,095 |
| 10 Jun 2022 | CNY | 13.4 | 13.77 | 13.38 | 13.72 | 13.72 | +0.27 (+2.01%) | 3,517,187 |
| 9 Jun 2022 | CNY | 13.72 | 13.72 | 13.37 | 13.45 | 13.45 | -0.25 (-1.82%) | 2,185,155 |
| 8 Jun 2022 | CNY | 13.78 | 13.93 | 13.31 | 13.7 | 13.7 | -0.04 (-0.29%) | 3,518,541 |
| 7 Jun 2022 | CNY | 13.69 | 14.04 | 13.61 | 13.74 | 13.74 | +0.05 (+0.37%) | 4,545,994 |
| 6 Jun 2022 | CNY | 13.39 | 13.76 | 13.3 | 13.69 | 13.69 | +0.31 (+2.32%) | 3,781,971 |
| 2 Jun 2022 | CNY | 13.43 | 13.49 | 13.07 | 13.38 | 13.38 | +0.01 (+0.07%) | 3,618,588 |
| 1 Jun 2022 | CNY | 13.27 | 13.74 | 13.16 | 13.37 | 13.37 | +0.1 (+0.75%) | 5,156,870 |
| 31 May 2022 | CNY | 13.29 | 13.33 | 13.09 | 13.27 | 13.27 | +0.07 (+0.53%) | 4,064,838 |
| 30 May 2022 | CNY | 12.98 | 13.31 | 12.87 | 13.2 | 13.2 | +0.3 (+2.33%) | 4,465,763 |
