| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15.68 | 15.69 | 14.93 | 14.95 | 14.95 | -0.54 (-3.49%) | 4,278,640 |
| 11 Jul 2022 | CNY | 16.01 | 16.02 | 15.15 | 15.49 | 15.49 | -0.53 (-3.31%) | 6,884,665 |
| 8 Jul 2022 | CNY | 16 | 16.58 | 15.64 | 16.02 | 16.02 | +0.61 (+3.96%) | 11,024,045 |
| 7 Jul 2022 | CNY | 15.56 | 15.87 | 15.28 | 15.41 | 15.41 | -0.35 (-2.22%) | 6,114,889 |
| 6 Jul 2022 | CNY | 15.11 | 16.21 | 15.11 | 15.76 | 15.76 | +0.69 (+4.58%) | 9,977,497 |
| 5 Jul 2022 | CNY | 15.18 | 15.25 | 14.68 | 15.07 | 15.07 | -0.1 (-0.66%) | 3,879,956 |
| 4 Jul 2022 | CNY | 14.82 | 15.26 | 14.65 | 15.17 | 15.17 | +0.2 (+1.34%) | 4,367,382 |
| 1 Jul 2022 | CNY | 15.09 | 15.37 | 14.89 | 14.97 | 14.97 | -0.12 (-0.80%) | 3,254,697 |
| 30 Jun 2022 | CNY | 14.46 | 15.16 | 14.46 | 15.09 | 15.09 | +0.47 (+3.21%) | 6,159,256 |
| 29 Jun 2022 | CNY | 15.1 | 15.13 | 14.5 | 14.62 | 14.62 | -0.41 (-2.73%) | 7,381,244 |
| 28 Jun 2022 | CNY | 15.12 | 15.18 | 14.76 | 15.03 | 15.03 | -0.05 (-0.33%) | 3,722,644 |
| 27 Jun 2022 | CNY | 15.6 | 15.86 | 15.06 | 15.08 | 15.08 | -0.34 (-2.20%) | 4,048,053 |
| 24 Jun 2022 | CNY | 14.98 | 15.45 | 14.82 | 15.42 | 15.42 | +0.46 (+3.07%) | 3,663,660 |
| 23 Jun 2022 | CNY | 14.97 | 15.18 | 14.77 | 14.96 | 14.96 | -0.09 (-0.60%) | 3,164,828 |
| 22 Jun 2022 | CNY | 15.16 | 15.6 | 14.98 | 15.05 | 15.05 | -0.24 (-1.57%) | 3,070,125 |
| 21 Jun 2022 | CNY | 15.65 | 15.65 | 15.15 | 15.29 | 15.29 | -0.39 (-2.49%) | 2,475,199 |
| 20 Jun 2022 | CNY | 15.83 | 16.3 | 15.47 | 15.68 | 15.68 | -0.14 (-0.88%) | 4,543,367 |
| 17 Jun 2022 | CNY | 15.96 | 16.13 | 15.25 | 15.82 | 15.82 | -0.22 (-1.37%) | 6,046,270 |
| 16 Jun 2022 | CNY | 15.83 | 16.1 | 15.78 | 16.04 | 16.04 | +0.13 (+0.82%) | 1,721,207 |
| 15 Jun 2022 | CNY | 16.39 | 16.51 | 15.88 | 15.91 | 15.91 | -0.49 (-2.99%) | 2,923,868 |
| 14 Jun 2022 | CNY | 16.03 | 16.64 | 15.83 | 16.4 | 16.4 | +0.15 (+0.92%) | 2,467,332 |
| 13 Jun 2022 | CNY | 16.08 | 16.48 | 15.98 | 16.25 | 16.25 | +0.07 (+0.43%) | 2,969,959 |
| 10 Jun 2022 | CNY | 15.89 | 16.25 | 15.73 | 16.18 | 16.18 | +0.13 (+0.81%) | 1,859,991 |
| 9 Jun 2022 | CNY | 16.25 | 16.53 | 15.72 | 16.05 | 16.05 | -0.37 (-2.25%) | 2,216,001 |
| 8 Jun 2022 | CNY | 16.72 | 17.17 | 16.14 | 16.42 | 16.42 | -0.28 (-1.68%) | 2,522,325 |
| 7 Jun 2022 | CNY | 16.6 | 16.82 | 16.39 | 16.7 | 16.7 | +0.07 (+0.42%) | 1,732,991 |
| 6 Jun 2022 | CNY | 16.41 | 16.65 | 16.16 | 16.63 | 16.63 | +0.18 (+1.09%) | 2,032,268 |
| 2 Jun 2022 | CNY | 16.38 | 16.51 | 16.22 | 16.45 | 16.45 | +0.07 (+0.43%) | 1,237,041 |
| 1 Jun 2022 | CNY | 16.31 | 16.87 | 16.21 | 16.38 | 16.38 | 0.0 (0.0%) | 2,254,793 |
| 31 May 2022 | CNY | 16.2 | 16.58 | 16.16 | 16.38 | 16.38 | +0.1 (+0.61%) | 1,382,597 |
