| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 12.5 | 12.64 | 12.33 | 12.49 | 12.49 | -0.03 (-0.24%) | 1,539,000 |
| 5 Jul 2022 | CNY | 12.7 | 12.76 | 12.36 | 12.52 | 12.52 | -0.18 (-1.42%) | 1,804,800 |
| 4 Jul 2022 | CNY | 12.97 | 13 | 12.58 | 12.7 | 12.7 | -0.1 (-0.78%) | 1,598,300 |
| 1 Jul 2022 | CNY | 12.88 | 13.2 | 12.7 | 12.8 | 12.8 | -0.15 (-1.16%) | 2,774,100 |
| 30 Jun 2022 | CNY | 13.06 | 13.25 | 12.9 | 12.95 | 12.95 | -0.07 (-0.54%) | 2,586,400 |
| 29 Jun 2022 | CNY | 13.62 | 13.62 | 12.95 | 13.02 | 13.02 | -0.61 (-4.48%) | 3,652,900 |
| 28 Jun 2022 | CNY | 13.47 | 13.76 | 13.3 | 13.63 | 13.63 | +0.33 (+2.48%) | 3,914,600 |
| 27 Jun 2022 | CNY | 13.45 | 13.65 | 13.24 | 13.3 | 13.3 | -0.25 (-1.85%) | 3,600,100 |
| 24 Jun 2022 | CNY | 13.32 | 13.88 | 13.32 | 13.55 | 13.55 | +0.26 (+1.96%) | 5,672,500 |
| 23 Jun 2022 | CNY | 13.32 | 13.46 | 13.13 | 13.29 | 13.29 | +0.03 (+0.23%) | 2,522,900 |
| 22 Jun 2022 | CNY | 13.3 | 13.52 | 13.1 | 13.26 | 13.26 | -0.01 (-0.08%) | 2,421,300 |
| 21 Jun 2022 | CNY | 13.24 | 13.39 | 12.99 | 13.27 | 13.27 | -0.09 (-0.67%) | 3,426,000 |
| 20 Jun 2022 | CNY | 12.86 | 13.69 | 12.73 | 13.36 | 13.36 | +0.5 (+3.89%) | 6,018,701 |
| 17 Jun 2022 | CNY | 12.8 | 13.06 | 12.49 | 12.86 | 12.86 | +0.03 (+0.23%) | 2,219,300 |
| 16 Jun 2022 | CNY | 12.43 | 13.15 | 12.22 | 12.83 | 12.83 | +0.53 (+4.31%) | 5,072,800 |
| 15 Jun 2022 | CNY | 12.24 | 12.43 | 12.03 | 12.3 | 12.3 | -0.01 (-0.08%) | 3,880,321 |
| 14 Jun 2022 | CNY | 12.63 | 12.63 | 12.05 | 12.31 | 12.31 | -0.32 (-2.53%) | 2,744,600 |
| 13 Jun 2022 | CNY | 12.41 | 12.8 | 12.38 | 12.63 | 12.63 | +0.15 (+1.20%) | 3,597,300 |
| 10 Jun 2022 | CNY | 12.65 | 13.05 | 12.29 | 12.48 | 12.48 | -0.3 (-2.35%) | 4,432,818 |
| 9 Jun 2022 | CNY | 12.99 | 13.7 | 12.66 | 12.78 | 12.78 | -0.26 (-1.99%) | 3,287,139 |
| 8 Jun 2022 | CNY | 13.08 | 13.77 | 12.9 | 13.04 | 13.04 | +0.06 (+0.46%) | 4,157,600 |
| 7 Jun 2022 | CNY | 12.85 | 13.09 | 12.75 | 12.98 | 12.98 | +0.04 (+0.31%) | 2,518,673 |
| 6 Jun 2022 | CNY | 13.32 | 13.46 | 12.9 | 12.94 | 12.94 | -0.26 (-1.97%) | 3,997,800 |
| 2 Jun 2022 | CNY | 13.1 | 13.33 | 12.6 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,348,244 |
| 1 Jun 2022 | CNY | 13.34 | 13.5 | 12.93 | 13.1 | 13.1 | -0.12 (-0.91%) | 2,357,673 |
| 31 May 2022 | CNY | 13.35 | 13.48 | 13.14 | 13.22 | 13.22 | -0.13 (-0.97%) | 2,151,400 |
| 30 May 2022 | CNY | 13.17 | 13.43 | 12.98 | 13.35 | 13.35 | -0.11 (-0.82%) | 2,596,139 |
| 27 May 2022 | CNY | 13.33 | 13.78 | 13.21 | 13.46 | 13.46 | -0.19 (-1.39%) | 2,825,200 |
| 26 May 2022 | CNY | 13.2 | 13.85 | 12.98 | 13.65 | 13.65 | +0.39 (+2.94%) | 4,213,000 |
| 25 May 2022 | CNY | 13.79 | 13.84 | 12.86 | 13.26 | 13.26 | -0.3 (-2.21%) | 5,308,600 |
