| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 14.3 | 14.36 | 14.07 | 14.3 | 14.3 | +0.04 (+0.28%) | 1,000,420 |
| 8 Jul 2022 | CNY | 14.32 | 14.4 | 14.14 | 14.26 | 14.26 | +0.04 (+0.28%) | 882,000 |
| 7 Jul 2022 | CNY | 14.19 | 14.42 | 14.13 | 14.22 | 14.22 | +0.01 (+0.07%) | 790,798 |
| 6 Jul 2022 | CNY | 14.29 | 14.32 | 14.05 | 14.21 | 14.21 | -0.08 (-0.56%) | 1,000,540 |
| 5 Jul 2022 | CNY | 14.34 | 14.57 | 14.16 | 14.29 | 14.29 | -0.21 (-1.45%) | 1,132,820 |
| 4 Jul 2022 | CNY | 14.76 | 14.76 | 14.37 | 14.5 | 14.5 | -0.15 (-1.02%) | 1,212,900 |
| 1 Jul 2022 | CNY | 14.81 | 14.86 | 14.58 | 14.65 | 14.65 | -0.08 (-0.54%) | 1,073,760 |
| 30 Jun 2022 | CNY | 14.82 | 14.84 | 14.66 | 14.73 | 14.73 | -0.03 (-0.20%) | 939,618 |
| 29 Jun 2022 | CNY | 14.9 | 14.98 | 14.67 | 14.76 | 14.76 | -0.14 (-0.94%) | 1,340,840 |
| 28 Jun 2022 | CNY | 14.84 | 15.11 | 14.8 | 14.9 | 14.9 | +0.06 (+0.40%) | 1,609,360 |
| 27 Jun 2022 | CNY | 14.56 | 14.86 | 14.49 | 14.84 | 14.84 | +0.28 (+1.92%) | 1,988,580 |
| 24 Jun 2022 | CNY | 14.44 | 14.65 | 14.33 | 14.56 | 14.56 | +0.16 (+1.11%) | 1,553,160 |
| 23 Jun 2022 | CNY | 14.14 | 14.44 | 13.99 | 14.4 | 14.4 | +0.22 (+1.55%) | 1,754,960 |
| 22 Jun 2022 | CNY | 14.11 | 14.3 | 13.8 | 14.18 | 14.18 | -0.1 (-0.70%) | 1,523,460 |
| 21 Jun 2022 | CNY | 14.06 | 14.31 | 13.96 | 14.28 | 14.28 | +0.23 (+1.64%) | 1,627,679 |
| 20 Jun 2022 | CNY | 13.71 | 14.07 | 13.71 | 14.05 | 14.05 | +0.28 (+2.03%) | 1,257,500 |
| 17 Jun 2022 | CNY | 13.71 | 13.87 | 13.57 | 13.77 | 13.77 | -0.13 (-0.94%) | 753,520 |
| 16 Jun 2022 | CNY | 13.76 | 13.93 | 13.7 | 13.9 | 13.9 | +0.14 (+1.02%) | 705,359 |
| 15 Jun 2022 | CNY | 13.79 | 13.87 | 13.7 | 13.76 | 13.76 | +0.02 (+0.15%) | 903,961 |
| 14 Jun 2022 | CNY | 13.89 | 13.89 | 13.44 | 13.74 | 13.74 | -0.19 (-1.36%) | 1,085,880 |
| 13 Jun 2022 | CNY | 13.6 | 14.13 | 13.48 | 13.93 | 13.93 | +0.33 (+2.43%) | 1,476,419 |
| 10 Jun 2022 | CNY | 13.56 | 13.63 | 13.35 | 13.6 | 13.6 | +0.07 (+0.52%) | 1,095,581 |
| 9 Jun 2022 | CNY | 13.81 | 13.87 | 13.48 | 13.53 | 13.53 | -0.33 (-2.38%) | 813,320 |
| 8 Jun 2022 | CNY | 13.97 | 14.07 | 13.63 | 13.86 | 13.86 | -0.11 (-0.79%) | 946,280 |
| 7 Jun 2022 | CNY | 14.02 | 14.12 | 13.88 | 13.97 | 13.97 | -0.06 (-0.43%) | 983,640 |
| 6 Jun 2022 | CNY | 13.77 | 14.07 | 13.71 | 14.03 | 14.03 | +0.22 (+1.59%) | 1,075,940 |
| 2 Jun 2022 | CNY | 13.9 | 13.9 | 13.64 | 13.81 | 13.81 | -0.01 (-0.07%) | 787,001 |
| 1 Jun 2022 | CNY | 13.7 | 13.88 | 13.56 | 13.82 | 13.82 | +0.15 (+1.10%) | 924,720 |
| 31 May 2022 | CNY | 13.7 | 13.7 | 13.42 | 13.67 | 13.67 | +0.06 (+0.44%) | 703,580 |
| 30 May 2022 | CNY | 13.63 | 13.67 | 13.43 | 13.61 | 13.61 | +0.02 (+0.15%) | 724,959 |
