| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 14.65 | 14.85 | 14.37 | 14.76 | 14.76 | +0.14 (+0.96%) | 12,848,861 |
| 1 Jul 2022 | CNY | 14.42 | 14.64 | 14.26 | 14.62 | 14.62 | +0.36 (+2.52%) | 10,517,366 |
| 30 Jun 2022 | CNY | 14.2 | 14.39 | 14.13 | 14.26 | 14.26 | +0.06 (+0.42%) | 6,306,656 |
| 29 Jun 2022 | CNY | 14.21 | 14.55 | 14.12 | 14.2 | 14.2 | -0.13 (-0.91%) | 8,289,054 |
| 28 Jun 2022 | CNY | 14.39 | 14.43 | 14.15 | 14.33 | 14.33 | -0.08 (-0.56%) | 6,237,140 |
| 27 Jun 2022 | CNY | 14.36 | 14.7 | 14.27 | 14.41 | 14.41 | +0.01 (+0.07%) | 6,482,148 |
| 24 Jun 2022 | CNY | 14.26 | 14.48 | 14.25 | 14.4 | 14.4 | +0.15 (+1.05%) | 6,290,588 |
| 23 Jun 2022 | CNY | 14.13 | 14.4 | 13.88 | 14.25 | 14.25 | +0.08 (+0.56%) | 6,983,378 |
| 22 Jun 2022 | CNY | 14.38 | 14.55 | 14.15 | 14.17 | 14.17 | -0.12 (-0.84%) | 6,201,913 |
| 21 Jun 2022 | CNY | 14.4 | 14.56 | 14.11 | 14.29 | 14.29 | -0.14 (-0.97%) | 5,836,852 |
| 20 Jun 2022 | CNY | 14.13 | 14.5 | 14.08 | 14.43 | 14.43 | +0.36 (+2.56%) | 8,344,260 |
| 17 Jun 2022 | CNY | 13.98 | 14.09 | 13.8 | 14.07 | 14.07 | +0.08 (+0.57%) | 6,063,319 |
| 16 Jun 2022 | CNY | 13.82 | 14.17 | 13.81 | 13.99 | 13.99 | +0.17 (+1.23%) | 6,389,474 |
| 15 Jun 2022 | CNY | 14 | 14.12 | 13.81 | 13.82 | 13.82 | -0.13 (-0.93%) | 6,413,805 |
| 14 Jun 2022 | CNY | 13.86 | 13.98 | 13.59 | 13.95 | 13.95 | -0.03 (-0.21%) | 6,047,949 |
| 13 Jun 2022 | CNY | 13.61 | 14.08 | 13.61 | 13.98 | 13.98 | +0.17 (+1.23%) | 7,490,560 |
| 10 Jun 2022 | CNY | 13.51 | 13.86 | 13.49 | 13.81 | 13.81 | +0.2 (+1.47%) | 7,590,961 |
| 9 Jun 2022 | CNY | 14.06 | 14.06 | 13.6 | 13.61 | 13.61 | -0.57 (-4.02%) | 10,110,561 |
| 8 Jun 2022 | CNY | 13.88 | 14.24 | 13.86 | 14.18 | 14.18 | +0.173 (+1.23%) | 9,398,384 |
| 8 Jun 2022 |
|
|||||||
| 7 Jun 2022 | CNY | 13.9071 | 14.0643 | 13.8 | 14.0071 | 14.0071 | +0.193 (+1.40%) | 12,848,327 |
| 6 Jun 2022 | CNY | 13.6571 | 13.8429 | 13.5857 | 13.8143 | 13.8143 | +0.157 (+1.15%) | 7,457,828 |
| 2 Jun 2022 | CNY | 13.3714 | 13.7143 | 13.3714 | 13.6571 | 13.6571 | +0.071 (+0.53%) | 6,912,446 |
| 1 Jun 2022 | CNY | 13.4643 | 13.6857 | 13.4 | 13.5857 | 13.5857 | +0.221 (+1.66%) | 8,821,727 |
| 31 May 2022 | CNY | 13.0571 | 13.4214 | 12.8214 | 13.3643 | 13.3643 | +0.364 (+2.80%) | 9,319,794 |
| 30 May 2022 | CNY | 13.0643 | 13.1286 | 12.8286 | 13 | 13 | -0.057 (-0.44%) | 4,614,923 |
| 27 May 2022 | CNY | 13.0643 | 13.4857 | 12.9 | 13.0571 | 13.0571 | -0.007 (-0.06%) | 6,635,293 |
| 26 May 2022 | CNY | 13.5143 | 13.5286 | 12.6857 | 13.0643 | 13.0643 | -0.357 (-2.66%) | 10,949,594 |
| 25 May 2022 | CNY | 13.3286 | 13.5429 | 13.2429 | 13.4214 | 13.4214 | +0.093 (+0.70%) | 5,743,259 |
| 24 May 2022 | CNY | 14.2286 | 14.2357 | 13.3214 | 13.3286 | 13.3286 | -0.893 (-6.28%) | 11,728,518 |
| 23 May 2022 | CNY | 13.8929 | 14.2571 | 13.7571 | 14.2214 | 14.2214 | +0.521 (+3.81%) | 11,215,829 |
