| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 14.91 | 14.46 | 14.55 | 14.75 | 14.75 | +0.21 (+1.44%) | 3,426,500 |
| 23 Jun 2022 | CNY | 14.55 | 14.17 | 14.41 | 14.54 | 14.54 | +0.12 (+0.83%) | 3,196,500 |
| 22 Jun 2022 | CNY | 15.05 | 14.38 | 14.94 | 14.42 | 14.42 | -0.61 (-4.06%) | 4,676,830 |
| 21 Jun 2022 | CNY | 15.38 | 14.83 | 15.38 | 15.03 | 15.03 | -0.35 (-2.28%) | 4,960,800 |
| 20 Jun 2022 | CNY | 15.88 | 14.67 | 14.75 | 15.38 | 15.38 | +0.59 (+3.99%) | 8,361,600 |
| 17 Jun 2022 | CNY | 15.15 | 14.5 | 15.13 | 14.79 | 14.79 | -0.36 (-2.38%) | 3,998,700 |
| 16 Jun 2022 | CNY | 15.38 | 14.65 | 14.71 | 15.15 | 15.15 | +0.39 (+2.64%) | 5,129,080 |
| 15 Jun 2022 | CNY | 15.2 | 14.71 | 14.88 | 14.76 | 14.76 | -0.05 (-0.34%) | 3,483,200 |
| 14 Jun 2022 | CNY | 15.04 | 14.41 | 15.04 | 14.81 | 14.81 | -0.37 (-2.44%) | 3,630,200 |
| 13 Jun 2022 | CNY | 15.45 | 14.91 | 15.34 | 15.18 | 15.18 | -0.19 (-1.24%) | 2,934,800 |
| 10 Jun 2022 | CNY | 15.43 | 14.51 | 14.55 | 15.37 | 15.37 | +0.49 (+3.29%) | 5,214,200 |
| 9 Jun 2022 | CNY | 15.63 | 14.86 | 15.63 | 14.88 | 14.88 | -0.79 (-5.04%) | 5,709,900 |
| 8 Jun 2022 | CNY | 16.11 | 15.32 | 15.47 | 15.67 | 15.67 | +0.21 (+1.36%) | 6,876,430 |
| 7 Jun 2022 | CNY | 15.86 | 15.41 | 15.76 | 15.46 | 15.46 | -0.3 (-1.90%) | 3,289,860 |
| 6 Jun 2022 | CNY | 15.87 | 15.47 | 15.6 | 15.76 | 15.76 | +0.1 (+0.64%) | 4,392,390 |
| 2 Jun 2022 | CNY | 15.7 | 15.14 | 15.58 | 15.66 | 15.66 | +0.07 (+0.45%) | 3,803,610 |
| 1 Jun 2022 | CNY | 15.7 | 15.3 | 15.35 | 15.59 | 15.59 | +0.1 (+0.65%) | 3,916,990 |
| 31 May 2022 | CNY | 15.54 | 14.8 | 15.2 | 15.49 | 15.49 | +0.28 (+1.84%) | 3,925,200 |
| 30 May 2022 | CNY | 15.74 | 15.1 | 15.46 | 15.21 | 15.21 | -0.2 (-1.30%) | 3,528,670 |
| 27 May 2022 | CNY | 16.27 | 15.1 | 15.3 | 15.41 | 15.41 | +0.46 (+3.08%) | 5,884,170 |
| 26 May 2022 | CNY | 15.09 | 14.65 | 14.94 | 14.95 | 14.95 | +0.08 (+0.54%) | 3,951,300 |
| 25 May 2022 | CNY | 15.04 | 14.4 | 14.57 | 14.87 | 14.87 | +0.3 (+2.06%) | 4,810,010 |
| 24 May 2022 | CNY | 16.3 | 14.57 | 16.15 | 14.57 | 14.57 | -1.83 (-11.16%) | 8,945,760 |
| 23 May 2022 | CNY | 16.94 | 16.15 | 16.82 | 16.4 | 16.4 | -0.27 (-1.62%) | 13,763,900 |
| 20 May 2022 | CNY | 16.67 | 15.01 | 15.15 | 16.67 | 16.67 | +1.52 (+10.03%) | 12,522,070 |
| 19 May 2022 | CNY | 15.25 | 14.8 | 15.13 | 15.15 | 15.15 | -0.42 (-2.70%) | 4,100,500 |
| 18 May 2022 | CNY | 15.96 | 15.26 | 15.48 | 15.57 | 15.57 | +0.32 (+2.10%) | 5,495,070 |
| 17 May 2022 | CNY | 15.63 | 15.11 | 15.5 | 15.25 | 15.25 | -0.4 (-2.56%) | 3,741,690 |
| 16 May 2022 | CNY | 16.1 | 14.86 | 15 | 15.65 | 15.65 | +0.6 (+3.99%) | 5,467,230 |
| 13 May 2022 | CNY | 15.25 | 14.65 | 14.88 | 15.05 | 15.05 | +0.04 (+0.27%) | 2,772,800 |
