| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 12.86 | 13.07 | 12.6 | 12.8 | 12.8 | -0.16 (-1.23%) | 2,226,494 |
| 8 Jul 2022 | CNY | 13.21 | 13.41 | 12.94 | 12.96 | 12.96 | -0.29 (-2.19%) | 3,699,044 |
| 7 Jul 2022 | CNY | 13 | 13.4 | 12.92 | 13.25 | 13.25 | +0.28 (+2.16%) | 4,532,145 |
| 6 Jul 2022 | CNY | 13.13 | 13.33 | 12.85 | 12.97 | 12.97 | -0.26 (-1.97%) | 4,057,997 |
| 5 Jul 2022 | CNY | 13.22 | 13.65 | 13.06 | 13.23 | 13.23 | +0.01 (+0.08%) | 3,420,571 |
| 4 Jul 2022 | CNY | 13.44 | 13.46 | 13.03 | 13.22 | 13.22 | -0.17 (-1.27%) | 3,039,988 |
| 1 Jul 2022 | CNY | 13.23 | 13.5 | 13.11 | 13.39 | 13.39 | +0.24 (+1.83%) | 3,210,495 |
| 30 Jun 2022 | CNY | 13.3 | 13.53 | 12.94 | 13.15 | 13.15 | -0.14 (-1.05%) | 5,051,615 |
| 29 Jun 2022 | CNY | 14.05 | 14.18 | 13.23 | 13.29 | 13.29 | -0.81 (-5.74%) | 6,018,617 |
| 28 Jun 2022 | CNY | 14.14 | 14.14 | 13.9 | 14.1 | 14.1 | -0.04 (-0.28%) | 3,790,855 |
| 27 Jun 2022 | CNY | 14.24 | 14.4 | 13.99 | 14.14 | 14.14 | -0.06 (-0.42%) | 3,761,145 |
| 24 Jun 2022 | CNY | 14.3 | 14.46 | 14.08 | 14.2 | 14.2 | -0.1 (-0.70%) | 4,224,995 |
| 23 Jun 2022 | CNY | 13.7 | 14.31 | 13.69 | 14.3 | 14.3 | +0.58 (+4.23%) | 7,052,141 |
| 22 Jun 2022 | CNY | 13.66 | 13.94 | 13.62 | 13.72 | 13.72 | +0.02 (+0.15%) | 2,621,460 |
| 21 Jun 2022 | CNY | 14.05 | 14.09 | 13.58 | 13.7 | 13.7 | -0.5 (-3.52%) | 4,105,365 |
| 20 Jun 2022 | CNY | 14 | 14.31 | 13.9 | 14.2 | 14.2 | +0.2 (+1.43%) | 4,951,538 |
| 17 Jun 2022 | CNY | 13.83 | 14.48 | 13.75 | 14 | 14 | +0.35 (+2.56%) | 8,937,822 |
| 16 Jun 2022 | CNY | 13.14 | 14.1 | 13.03 | 13.65 | 13.65 | +0.65 (+5%) | 7,437,982 |
| 15 Jun 2022 | CNY | 13.38 | 13.59 | 13 | 13 | 13 | -0.15 (-1.14%) | 3,415,660 |
| 14 Jun 2022 | CNY | 13.01 | 13.23 | 12.66 | 13.15 | 13.15 | +0.06 (+0.46%) | 2,507,713 |
| 13 Jun 2022 | CNY | 13.2 | 13.24 | 12.92 | 13.09 | 13.09 | +0.09 (+0.69%) | 2,200,987 |
| 10 Jun 2022 | CNY | 12.48 | 13.22 | 12.42 | 13 | 13 | +0.42 (+3.34%) | 3,617,218 |
| 9 Jun 2022 | CNY | 12.97 | 13 | 12.53 | 12.58 | 12.58 | -0.36 (-2.78%) | 1,759,397 |
| 8 Jun 2022 | CNY | 13.32 | 13.36 | 12.7 | 12.94 | 12.94 | -0.38 (-2.85%) | 3,514,238 |
| 7 Jun 2022 | CNY | 13.36 | 13.46 | 12.98 | 13.32 | 13.32 | -0.09 (-0.67%) | 2,966,583 |
| 6 Jun 2022 | CNY | 13.52 | 13.6 | 13.32 | 13.41 | 13.41 | -0.03 (-0.22%) | 2,598,080 |
| 2 Jun 2022 | CNY | 13.07 | 13.6 | 13 | 13.44 | 13.44 | +0.41 (+3.15%) | 3,274,635 |
| 1 Jun 2022 | CNY | 12.85 | 13.19 | 12.85 | 13.03 | 13.03 | +0.03 (+0.23%) | 2,064,292 |
| 31 May 2022 | CNY | 12.7 | 13.14 | 12.7 | 13 | 13 | +0.29 (+2.28%) | 2,834,033 |
| 30 May 2022 | CNY | 12.9 | 12.9 | 12.51 | 12.71 | 12.71 | -0.09 (-0.70%) | 1,387,210 |
