| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15.89 | 16.16 | 15.76 | 15.96 | 15.96 | -0.07 (-0.44%) | 6,672,877 |
| 11 Jul 2022 | CNY | 16.28 | 16.28 | 15.51 | 16.03 | 16.03 | -0.25 (-1.54%) | 10,226,764 |
| 8 Jul 2022 | CNY | 16.5 | 17.15 | 16.11 | 16.28 | 16.28 | -0.1 (-0.61%) | 7,233,189 |
| 7 Jul 2022 | CNY | 16.18 | 16.64 | 15.91 | 16.38 | 16.38 | +0.2 (+1.24%) | 11,860,864 |
| 6 Jul 2022 | CNY | 16.7 | 16.7 | 15.86 | 16.18 | 16.18 | -0.52 (-3.11%) | 12,163,814 |
| 5 Jul 2022 | CNY | 16.67 | 16.98 | 16.46 | 16.7 | 16.7 | -0.1 (-0.60%) | 11,277,395 |
| 4 Jul 2022 | CNY | 17.09 | 17.09 | 16.33 | 16.8 | 16.8 | -1.07 (-5.99%) | 20,465,639 |
| 1 Jul 2022 | CNY | 17.97 | 17.97 | 16.95 | 17.87 | 17.87 | -0.12 (-0.67%) | 13,334,779 |
| 30 Jun 2022 | CNY | 17.53 | 18.79 | 17.4 | 17.99 | 17.99 | +0.9 (+5.27%) | 20,732,336 |
| 29 Jun 2022 | CNY | 16.9 | 17.78 | 16.51 | 17.09 | 17.09 | +0.15 (+0.89%) | 17,189,452 |
| 28 Jun 2022 | CNY | 15.96 | 17.09 | 15.72 | 16.94 | 16.94 | +0.98 (+6.14%) | 18,636,424 |
| 27 Jun 2022 | CNY | 16.1 | 16.78 | 15.78 | 15.96 | 15.96 | +0.13 (+0.82%) | 20,209,583 |
| 24 Jun 2022 | CNY | 14.81 | 16.2 | 14.48 | 15.83 | 15.83 | +1.03 (+6.96%) | 16,503,032 |
| 23 Jun 2022 | CNY | 14.22 | 14.87 | 14.1 | 14.8 | 14.8 | +0.61 (+4.30%) | 10,336,187 |
| 22 Jun 2022 | CNY | 14.05 | 14.45 | 13.81 | 14.19 | 14.19 | +0.25 (+1.79%) | 9,999,922 |
| 21 Jun 2022 | CNY | 13.85 | 14.3 | 13.72 | 13.94 | 13.94 | +0.05 (+0.36%) | 9,928,273 |
| 20 Jun 2022 | CNY | 13.76 | 14 | 13.52 | 13.89 | 13.89 | +0.2 (+1.46%) | 8,212,347 |
| 17 Jun 2022 | CNY | 13.19 | 13.74 | 13.1 | 13.69 | 13.69 | +0.39 (+2.93%) | 8,779,710 |
| 16 Jun 2022 | CNY | 13.25 | 13.6 | 13.2 | 13.3 | 13.3 | +0.13 (+0.99%) | 7,480,620 |
| 15 Jun 2022 | CNY | 13.05 | 13.66 | 13.03 | 13.17 | 13.17 | +0.04 (+0.30%) | 8,658,818 |
| 14 Jun 2022 | CNY | 13.03 | 13.13 | 12.82 | 13.13 | 13.13 | +0.03 (+0.23%) | 5,406,399 |
| 13 Jun 2022 | CNY | 13.27 | 13.34 | 12.85 | 13.1 | 13.1 | -0.31 (-2.31%) | 11,117,116 |
| 10 Jun 2022 | CNY | 13.13 | 13.46 | 13.09 | 13.41 | 13.41 | +0.06 (+0.45%) | 6,236,455 |
| 9 Jun 2022 | CNY | 13.78 | 13.96 | 13.22 | 13.35 | 13.35 | -0.55 (-3.96%) | 7,268,714 |
| 8 Jun 2022 | CNY | 13.31 | 13.94 | 13.17 | 13.9 | 13.9 | +0.54 (+4.04%) | 10,597,224 |
| 7 Jun 2022 | CNY | 13.25 | 13.5 | 13.1 | 13.36 | 13.36 | +0.02 (+0.15%) | 8,257,679 |
| 6 Jun 2022 | CNY | 12.92 | 13.39 | 12.65 | 13.34 | 13.34 | +0.25 (+1.91%) | 12,263,801 |
| 2 Jun 2022 | CNY | 13.17 | 13.29 | 12.92 | 13.09 | 13.09 | -0.07 (-0.53%) | 6,711,701 |
| 1 Jun 2022 | CNY | 13.18 | 13.35 | 12.99 | 13.16 | 13.16 | -0.04 (-0.30%) | 10,305,166 |
| 31 May 2022 | CNY | 13.01 | 13.49 | 12.92 | 13.2 | 13.2 | +0.01 (+0.08%) | 14,972,942 |
