| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 14.05 | 14.25 | 13.99 | 14.19 | 14.19 | +0.05 (+0.35%) | 1,359,470 |
| 18 Jul 2022 | CNY | 13.66 | 14.15 | 13.66 | 14.14 | 14.14 | +0.36 (+2.61%) | 2,718,610 |
| 15 Jul 2022 | CNY | 13.94 | 13.95 | 13.6 | 13.78 | 13.78 | -0.47 (-3.30%) | 4,352,170 |
| 14 Jul 2022 | CNY | 14.42 | 14.43 | 14.2 | 14.25 | 14.25 | -0.11 (-0.77%) | 1,564,220 |
| 13 Jul 2022 | CNY | 14.25 | 14.45 | 14.25 | 14.36 | 14.36 | +0.01 (+0.07%) | 1,477,950 |
| 12 Jul 2022 | CNY | 14.46 | 14.46 | 14.12 | 14.35 | 14.35 | -0.05 (-0.35%) | 1,928,900 |
| 11 Jul 2022 | CNY | 14.7 | 14.7 | 14.3 | 14.4 | 14.4 | -0.25 (-1.71%) | 1,979,300 |
| 8 Jul 2022 | CNY | 14.64 | 14.95 | 14.61 | 14.65 | 14.65 | +0.06 (+0.41%) | 2,481,580 |
| 7 Jul 2022 | CNY | 14.8 | 14.81 | 14.52 | 14.59 | 14.59 | -0.21 (-1.42%) | 2,647,870 |
| 6 Jul 2022 | CNY | 14.97 | 15.04 | 14.64 | 14.8 | 14.8 | -0.29 (-1.92%) | 2,411,900 |
| 5 Jul 2022 | CNY | 15.38 | 15.79 | 14.87 | 15.09 | 15.09 | -0.33 (-2.14%) | 5,648,900 |
| 4 Jul 2022 | CNY | 15.48 | 15.53 | 15.21 | 15.42 | 15.42 | -0.13 (-0.84%) | 2,021,070 |
| 1 Jul 2022 | CNY | 15.7 | 15.95 | 15.34 | 15.55 | 15.55 | -0.27 (-1.71%) | 2,453,870 |
| 30 Jun 2022 | CNY | 15.49 | 15.88 | 15.43 | 15.82 | 15.82 | +0.35 (+2.26%) | 3,784,870 |
| 29 Jun 2022 | CNY | 15.55 | 16.11 | 15.36 | 15.47 | 15.47 | -0.06 (-0.39%) | 5,341,700 |
| 28 Jun 2022 | CNY | 15.61 | 15.66 | 15.3 | 15.53 | 15.53 | -0.02 (-0.13%) | 3,722,300 |
| 27 Jun 2022 | CNY | 14.88 | 15.68 | 14.79 | 15.55 | 15.55 | +0.8 (+5.42%) | 9,012,940 |
| 24 Jun 2022 | CNY | 14.55 | 14.91 | 14.46 | 14.75 | 14.75 | +0.21 (+1.44%) | 3,426,500 |
| 23 Jun 2022 | CNY | 14.41 | 14.55 | 14.17 | 14.54 | 14.54 | +0.12 (+0.83%) | 3,196,500 |
| 22 Jun 2022 | CNY | 14.94 | 15.05 | 14.38 | 14.42 | 14.42 | -0.61 (-4.06%) | 4,676,830 |
| 21 Jun 2022 | CNY | 15.38 | 15.38 | 14.83 | 15.03 | 15.03 | -0.35 (-2.28%) | 4,960,800 |
| 20 Jun 2022 | CNY | 14.75 | 15.88 | 14.67 | 15.38 | 15.38 | +0.59 (+3.99%) | 8,361,600 |
| 17 Jun 2022 | CNY | 15.13 | 15.15 | 14.5 | 14.79 | 14.79 | -0.36 (-2.38%) | 3,998,700 |
| 16 Jun 2022 | CNY | 14.71 | 15.38 | 14.65 | 15.15 | 15.15 | +0.39 (+2.64%) | 5,129,080 |
| 15 Jun 2022 | CNY | 14.88 | 15.2 | 14.71 | 14.76 | 14.76 | -0.05 (-0.34%) | 3,483,200 |
| 14 Jun 2022 | CNY | 15.04 | 15.04 | 14.41 | 14.81 | 14.81 | -0.37 (-2.44%) | 3,630,200 |
| 13 Jun 2022 | CNY | 15.34 | 15.45 | 14.91 | 15.18 | 15.18 | -0.19 (-1.24%) | 2,934,800 |
| 10 Jun 2022 | CNY | 14.55 | 15.43 | 14.51 | 15.37 | 15.37 | +0.49 (+3.29%) | 5,214,200 |
| 9 Jun 2022 | CNY | 15.63 | 15.63 | 14.86 | 14.88 | 14.88 | -0.79 (-5.04%) | 5,709,900 |
| 8 Jun 2022 | CNY | 15.47 | 16.11 | 15.32 | 15.67 | 15.67 | +0.21 (+1.36%) | 6,876,430 |
