| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 13.65 | 13.71 | 13.45 | 13.5 | 13.5 | -0.25 (-1.82%) | 1,547,342 |
| 11 Jul 2022 | CNY | 13.77 | 13.8 | 13.58 | 13.75 | 13.75 | -0.13 (-0.94%) | 1,351,802 |
| 8 Jul 2022 | CNY | 13.71 | 13.88 | 13.71 | 13.88 | 13.88 | +0.21 (+1.54%) | 1,311,762 |
| 7 Jul 2022 | CNY | 13.7 | 13.81 | 13.65 | 13.67 | 13.67 | -0.05 (-0.36%) | 1,447,304 |
| 6 Jul 2022 | CNY | 14 | 14 | 13.66 | 13.72 | 13.72 | -0.25 (-1.79%) | 1,909,000 |
| 5 Jul 2022 | CNY | 14.18 | 14.27 | 13.81 | 13.97 | 13.97 | -0.2 (-1.41%) | 2,434,764 |
| 4 Jul 2022 | CNY | 14.17 | 14.24 | 14 | 14.17 | 14.17 | +0.01 (+0.07%) | 2,227,269 |
| 1 Jul 2022 | CNY | 13.9 | 14.8 | 13.9 | 14.16 | 14.16 | +0.15 (+1.07%) | 4,726,479 |
| 30 Jun 2022 | CNY | 13.86 | 14.14 | 13.86 | 14.01 | 14.01 | +0.24 (+1.74%) | 3,032,582 |
| 29 Jun 2022 | CNY | 13.95 | 14.35 | 13.76 | 13.77 | 13.77 | -0.18 (-1.29%) | 4,470,360 |
| 28 Jun 2022 | CNY | 13.95 | 13.98 | 13.83 | 13.95 | 13.95 | 0.0 (0.0%) | 3,170,270 |
| 27 Jun 2022 | CNY | 14.12 | 14.27 | 13.88 | 13.95 | 13.95 | -0.17 (-1.20%) | 3,065,819 |
| 24 Jun 2022 | CNY | 14.03 | 14.16 | 13.98 | 14.12 | 14.12 | +0.1 (+0.71%) | 1,776,060 |
| 23 Jun 2022 | CNY | 13.86 | 14.05 | 13.75 | 14.02 | 14.02 | +0.16 (+1.15%) | 1,467,410 |
| 22 Jun 2022 | CNY | 14.12 | 14.14 | 13.82 | 13.86 | 13.86 | -0.21 (-1.49%) | 1,063,160 |
| 21 Jun 2022 | CNY | 14.24 | 14.28 | 13.96 | 14.07 | 14.07 | -0.17 (-1.19%) | 1,709,830 |
| 20 Jun 2022 | CNY | 14.04 | 14.59 | 13.92 | 14.24 | 14.24 | +0.14 (+0.99%) | 2,403,050 |
| 17 Jun 2022 | CNY | 14.64 | 14.78 | 13.93 | 14.1 | 14.1 | -0.4 (-2.76%) | 3,536,820 |
| 16 Jun 2022 | CNY | 14.05 | 14.5 | 13.94 | 14.5 | 14.5 | +0.53 (+3.79%) | 4,028,520 |
| 15 Jun 2022 | CNY | 13.9 | 14.1 | 13.84 | 13.97 | 13.97 | +0.12 (+0.87%) | 2,428,100 |
| 14 Jun 2022 | CNY | 13.72 | 13.85 | 13.32 | 13.85 | 13.85 | +0.04 (+0.29%) | 1,964,180 |
| 13 Jun 2022 | CNY | 13.74 | 13.97 | 13.61 | 13.81 | 13.81 | -0.08 (-0.58%) | 2,008,510 |
| 10 Jun 2022 | CNY | 13.78 | 14.06 | 13.65 | 13.89 | 13.89 | +0.06 (+0.43%) | 1,772,520 |
| 9 Jun 2022 | CNY | 14.37 | 14.37 | 13.8 | 13.83 | 13.83 | -0.55 (-3.82%) | 3,043,614 |
| 8 Jun 2022 | CNY | 14.99 | 14.99 | 14.22 | 14.38 | 14.38 | -0.46 (-3.10%) | 3,316,549 |
| 7 Jun 2022 | CNY | 14.98 | 15.05 | 14.73 | 14.84 | 14.84 | -0.07 (-0.47%) | 2,074,560 |
| 6 Jun 2022 | CNY | 14.65 | 15.18 | 14.58 | 14.91 | 14.91 | +0.26 (+1.77%) | 3,462,241 |
| 2 Jun 2022 | CNY | 15.28 | 15.28 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 5,264,820 |
| 1 Jun 2022 | CNY | 17.67 | 17.67 | 15.26 | 15.4 | 15.4 | -0.76 (-4.70%) | 8,610,110 |
| 31 May 2022 | CNY | 15.7 | 16.2 | 15.41 | 16.16 | 16.16 | +0.38 (+2.41%) | 2,407,770 |
