| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | CNY | 13.84 | 13.98 | 13.62 | 13.81 | 13.81 | +0.04 (+0.29%) | 788,400 |
| 24 Jun 2022 | CNY | 13.82 | 13.99 | 13.69 | 13.77 | 13.77 | -0.05 (-0.36%) | 971,100 |
| 23 Jun 2022 | CNY | 13.54 | 13.85 | 13.44 | 13.82 | 13.82 | +0.34 (+2.52%) | 1,065,260 |
| 22 Jun 2022 | CNY | 13.61 | 13.8 | 13.48 | 13.48 | 13.48 | -0.17 (-1.25%) | 966,100 |
| 21 Jun 2022 | CNY | 14.2 | 14.2 | 13.5 | 13.65 | 13.65 | -0.51 (-3.60%) | 1,685,100 |
| 20 Jun 2022 | CNY | 13.41 | 14.5 | 13.28 | 14.16 | 14.16 | +0.85 (+6.39%) | 2,982,000 |
| 17 Jun 2022 | CNY | 13.39 | 13.5 | 13.21 | 13.31 | 13.31 | -0.06 (-0.45%) | 703,900 |
| 16 Jun 2022 | CNY | 13.24 | 13.54 | 13.24 | 13.37 | 13.37 | +0.15 (+1.13%) | 1,070,800 |
| 15 Jun 2022 | CNY | 13.26 | 13.46 | 13.11 | 13.22 | 13.22 | +0.02 (+0.15%) | 1,736,967 |
| 14 Jun 2022 | CNY | 13.05 | 13.23 | 12.71 | 13.2 | 13.2 | -0.01 (-0.08%) | 1,379,867 |
| 13 Jun 2022 | CNY | 13.39 | 13.62 | 13.02 | 13.21 | 13.21 | -0.14 (-1.05%) | 1,588,608 |
| 10 Jun 2022 | CNY | 13.37 | 13.47 | 13.23 | 13.35 | 13.35 | -0.02 (-0.15%) | 853,400 |
| 9 Jun 2022 | CNY | 13.81 | 13.86 | 13.3 | 13.37 | 13.37 | -0.44 (-3.19%) | 1,074,400 |
| 8 Jun 2022 | CNY | 13.85 | 13.9 | 13.58 | 13.81 | 13.81 | +0.04 (+0.29%) | 1,291,800 |
| 7 Jun 2022 | CNY | 13.68 | 14.09 | 13.56 | 13.77 | 13.77 | +0.03 (+0.22%) | 2,005,167 |
| 6 Jun 2022 | CNY | 13.19 | 13.82 | 13.01 | 13.74 | 13.74 | +0.51 (+3.85%) | 1,637,900 |
| 2 Jun 2022 | CNY | 13.02 | 13.29 | 12.93 | 13.23 | 13.23 | +0.09 (+0.68%) | 1,230,818 |
| 1 Jun 2022 | CNY | 13.4 | 13.4 | 13.05 | 13.14 | 13.14 | -0.16 (-1.20%) | 1,151,500 |
| 31 May 2022 | CNY | 12.71 | 13.32 | 12.7 | 13.3 | 13.3 | +0.42 (+3.26%) | 1,575,094 |
| 30 May 2022 | CNY | 12.66 | 12.88 | 12.63 | 12.88 | 12.88 | +0.17 (+1.34%) | 801,200 |
| 27 May 2022 | CNY | 12.88 | 12.95 | 12.64 | 12.71 | 12.71 | -0.1 (-0.78%) | 673,600 |
| 26 May 2022 | CNY | 12.91 | 12.94 | 12.53 | 12.81 | 12.81 | -0.1 (-0.77%) | 663,100 |
| 25 May 2022 | CNY | 12.5 | 12.91 | 12.5 | 12.91 | 12.91 | +0.41 (+3.28%) | 989,300 |
| 24 May 2022 | CNY | 13.13 | 13.15 | 12.49 | 12.5 | 12.5 | -0.61 (-4.65%) | 1,129,800 |
| 23 May 2022 | CNY | 12.8 | 13.15 | 12.76 | 13.11 | 13.11 | +0.18 (+1.39%) | 1,110,948 |
| 20 May 2022 | CNY | 12.79 | 13.17 | 12.77 | 12.93 | 12.93 | +0.12 (+0.94%) | 1,061,400 |
| 19 May 2022 | CNY | 12.72 | 12.87 | 12.48 | 12.81 | 12.81 | +0.08 (+0.63%) | 1,137,300 |
| 18 May 2022 | CNY | 12.55 | 12.91 | 12.41 | 12.73 | 12.73 | +0.14 (+1.11%) | 1,097,400 |
| 17 May 2022 | CNY | 12.59 | 12.79 | 12.3 | 12.59 | 12.59 | +0.01 (+0.08%) | 1,210,500 |
| 16 May 2022 | CNY | 12.77 | 12.97 | 12.51 | 12.58 | 12.58 | -0.18 (-1.41%) | 1,524,720 |
