| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 14.21 | 13.84 | 13.88 | 13.86 | 13.86 | -0.1 (-0.72%) | 5,164,010 |
| 23 Jun 2022 | CNY | 13.99 | 13.71 | 13.9 | 13.96 | 13.96 | -0.11 (-0.78%) | 5,462,800 |
| 22 Jun 2022 | CNY | 14.32 | 13.55 | 13.57 | 14.07 | 14.07 | +0.39 (+2.85%) | 8,307,250 |
| 21 Jun 2022 | CNY | 13.89 | 13.45 | 13.65 | 13.68 | 13.68 | -0.01 (-0.07%) | 5,360,200 |
| 20 Jun 2022 | CNY | 13.7 | 13.16 | 13.2 | 13.69 | 13.69 | +0.42 (+3.17%) | 5,347,800 |
| 17 Jun 2022 | CNY | 13.35 | 13.02 | 13.28 | 13.27 | 13.27 | +0.01 (+0.08%) | 4,158,500 |
| 16 Jun 2022 | CNY | 13.35 | 13.14 | 13.19 | 13.26 | 13.26 | +0.05 (+0.38%) | 4,440,900 |
| 15 Jun 2022 | CNY | 13.49 | 12.84 | 12.84 | 13.21 | 13.21 | +0.32 (+2.48%) | 7,202,350 |
| 14 Jun 2022 | CNY | 12.9 | 12.33 | 12.77 | 12.89 | 12.89 | +0.01 (+0.08%) | 5,645,100 |
| 13 Jun 2022 | CNY | 13.05 | 12.73 | 12.95 | 12.88 | 12.88 | -0.03 (-0.23%) | 4,625,700 |
| 10 Jun 2022 | CNY | 13.03 | 12.72 | 12.74 | 12.91 | 12.91 | +0.1 (+0.78%) | 4,033,070 |
| 9 Jun 2022 | CNY | 13.21 | 12.8 | 13.08 | 12.81 | 12.81 | -0.27 (-2.06%) | 6,050,300 |
| 8 Jun 2022 | CNY | 13.57 | 12.81 | 13.57 | 13.08 | 13.08 | -0.49 (-3.61%) | 9,232,470 |
| 7 Jun 2022 | CNY | 13.64 | 13.21 | 13.33 | 13.57 | 13.57 | +0.24 (+1.80%) | 7,433,000 |
| 6 Jun 2022 | CNY | 13.55 | 13.1 | 13.13 | 13.33 | 13.33 | +0.02 (+0.15%) | 5,537,250 |
| 2 Jun 2022 | CNY | 13.7 | 13.25 | 13.68 | 13.31 | 13.31 | -0.29 (-2.13%) | 6,155,150 |
| 1 Jun 2022 | CNY | 13.85 | 13.3 | 13.32 | 13.6 | 13.6 | +0.15 (+1.12%) | 7,274,910 |
| 31 May 2022 | CNY | 13.55 | 13.2 | 13.37 | 13.45 | 13.45 | +0.08 (+0.60%) | 6,528,160 |
| 30 May 2022 | CNY | 13.62 | 13.3 | 13.5 | 13.37 | 13.37 | -0.17 (-1.26%) | 7,253,140 |
| 27 May 2022 | CNY | 13.9 | 13.34 | 13.8 | 13.54 | 13.54 | -0.25 (-1.81%) | 10,272,150 |
| 26 May 2022 | CNY | 14.18 | 13 | 14 | 13.79 | 13.79 | -0.38 (-2.68%) | 12,036,490 |
| 25 May 2022 | CNY | 14.31 | 13.6 | 13.9 | 14.17 | 14.17 | -0.17 (-1.19%) | 10,370,100 |
| 24 May 2022 | CNY | 15.9 | 14.34 | 15.74 | 14.34 | 14.34 | -1.59 (-9.98%) | 21,614,260 |
| 23 May 2022 | CNY | 16.58 | 15.58 | 15.8 | 15.93 | 15.93 | -0.34 (-2.09%) | 26,347,340 |
| 20 May 2022 | CNY | 16.58 | 15.13 | 15.96 | 16.27 | 16.27 | +0.62 (+3.96%) | 31,520,070 |
| 19 May 2022 | CNY | 16.97 | 15.5 | 16 | 15.65 | 15.65 | -0.45 (-2.80%) | 39,563,360 |
| 18 May 2022 | CNY | 16.1 | 14.49 | 14.53 | 16.1 | 16.1 | +1.46 (+9.97%) | 35,810,060 |
| 17 May 2022 | CNY | 15.2 | 14.22 | 14.86 | 14.64 | 14.64 | -0.27 (-1.81%) | 13,609,270 |
| 16 May 2022 | CNY | 15.51 | 14.48 | 15.51 | 14.91 | 14.91 | -0.61 (-3.93%) | 24,482,070 |
| 13 May 2022 | CNY | 15.52 | 14.13 | 14.25 | 15.52 | 15.52 | +1.41 (+9.99%) | 22,279,360 |
