| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 14.94 | 15.04 | 14.65 | 15.03 | 15.03 | +0.12 (+0.80%) | 1,105,800 |
| 8 Jul 2022 | CNY | 15.01 | 15.14 | 14.89 | 14.91 | 14.91 | +0.01 (+0.07%) | 881,200 |
| 7 Jul 2022 | CNY | 14.91 | 15.14 | 14.86 | 14.9 | 14.9 | -0.01 (-0.07%) | 852,600 |
| 6 Jul 2022 | CNY | 15.06 | 15.25 | 14.8 | 14.91 | 14.91 | -0.34 (-2.23%) | 1,366,100 |
| 5 Jul 2022 | CNY | 15.5 | 15.7 | 15.02 | 15.25 | 15.25 | -0.33 (-2.12%) | 1,692,900 |
| 4 Jul 2022 | CNY | 15.27 | 15.86 | 15.1 | 15.58 | 15.58 | +0.4 (+2.64%) | 2,096,099 |
| 1 Jul 2022 | CNY | 15.18 | 15.35 | 15.1 | 15.18 | 15.18 | +0.01 (+0.07%) | 1,184,400 |
| 30 Jun 2022 | CNY | 15.2 | 15.42 | 15.07 | 15.17 | 15.17 | -0.11 (-0.72%) | 1,601,500 |
| 29 Jun 2022 | CNY | 16.06 | 16.12 | 15.23 | 15.28 | 15.28 | -0.82 (-5.09%) | 2,330,200 |
| 28 Jun 2022 | CNY | 15.04 | 16.4 | 15.04 | 16.1 | 16.1 | +0.98 (+6.48%) | 3,394,300 |
| 27 Jun 2022 | CNY | 15.24 | 15.36 | 14.96 | 15.12 | 15.12 | -0.06 (-0.40%) | 896,400 |
| 24 Jun 2022 | CNY | 15.07 | 15.27 | 14.93 | 15.18 | 15.18 | +0.18 (+1.20%) | 702,600 |
| 23 Jun 2022 | CNY | 14.61 | 15.07 | 14.61 | 15 | 15 | +0.3 (+2.04%) | 832,100 |
| 22 Jun 2022 | CNY | 14.97 | 15.1 | 14.69 | 14.7 | 14.7 | -0.28 (-1.87%) | 737,200 |
| 21 Jun 2022 | CNY | 15.19 | 15.19 | 14.82 | 14.98 | 14.98 | -0.1 (-0.66%) | 765,878 |
| 20 Jun 2022 | CNY | 14.88 | 15.08 | 14.85 | 15.08 | 15.08 | +0.24 (+1.62%) | 896,000 |
| 17 Jun 2022 | CNY | 15.01 | 15.12 | 14.72 | 14.84 | 14.84 | -0.33 (-2.18%) | 951,700 |
| 16 Jun 2022 | CNY | 15.09 | 15.26 | 14.84 | 15.17 | 15.17 | +0.24 (+1.61%) | 834,000 |
| 15 Jun 2022 | CNY | 14.89 | 15.18 | 14.86 | 14.93 | 14.93 | +0.07 (+0.47%) | 859,300 |
| 14 Jun 2022 | CNY | 15.08 | 15.08 | 14.56 | 14.86 | 14.86 | -0.26 (-1.72%) | 893,900 |
| 13 Jun 2022 | CNY | 15.38 | 15.38 | 14.88 | 15.12 | 15.12 | +0.02 (+0.13%) | 821,900 |
| 10 Jun 2022 | CNY | 14.98 | 15.25 | 14.94 | 15.1 | 15.1 | +0.12 (+0.80%) | 704,300 |
| 9 Jun 2022 | CNY | 15.57 | 15.57 | 14.91 | 14.98 | 14.98 | -0.5 (-3.23%) | 1,025,900 |
| 8 Jun 2022 | CNY | 15.69 | 15.88 | 15.25 | 15.48 | 15.48 | -0.06 (-0.39%) | 996,500 |
| 7 Jun 2022 | CNY | 15.85 | 16.03 | 15.5 | 15.54 | 15.54 | -0.26 (-1.65%) | 925,900 |
| 6 Jun 2022 | CNY | 15.64 | 16.07 | 15.46 | 15.8 | 15.8 | +0.14 (+0.89%) | 1,167,678 |
| 2 Jun 2022 | CNY | 15.55 | 15.8 | 15.34 | 15.66 | 15.66 | -0.08 (-0.51%) | 971,678 |
| 1 Jun 2022 | CNY | 15.3 | 15.8 | 15.29 | 15.74 | 15.74 | +0.39 (+2.54%) | 1,264,800 |
| 31 May 2022 | CNY | 15.4 | 15.42 | 15 | 15.35 | 15.35 | -0.08 (-0.52%) | 1,052,500 |
| 30 May 2022 | CNY | 15.56 | 15.56 | 15.18 | 15.43 | 15.43 | +0.05 (+0.33%) | 838,900 |
