| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 15.58 | 15.7 | 15.3 | 15.53 | 15.53 | -0.07 (-0.45%) | 1,032,890 |
| 4 Jul 2022 | CNY | 15.26 | 15.78 | 15.26 | 15.6 | 15.6 | +0.22 (+1.43%) | 1,178,703 |
| 1 Jul 2022 | CNY | 15.64 | 15.68 | 15.33 | 15.38 | 15.38 | -0.36 (-2.29%) | 1,489,094 |
| 30 Jun 2022 | CNY | 15.75 | 15.91 | 15.61 | 15.74 | 15.74 | -0.01 (-0.06%) | 1,695,860 |
| 29 Jun 2022 | CNY | 16.43 | 16.55 | 15.7 | 15.75 | 15.75 | -0.94 (-5.63%) | 3,871,123 |
| 28 Jun 2022 | CNY | 17.01 | 17.04 | 16.25 | 16.69 | 16.69 | -0.91 (-5.17%) | 7,348,748 |
| 27 Jun 2022 | CNY | 16.25 | 18.07 | 16.03 | 17.6 | 17.6 | +0.96 (+5.77%) | 9,365,348 |
| 24 Jun 2022 | CNY | 15.3 | 16.64 | 15.26 | 16.64 | 16.64 | +1.51 (+9.98%) | 5,040,887 |
| 23 Jun 2022 | CNY | 15.17 | 15.2 | 14.85 | 15.13 | 15.13 | +0.06 (+0.40%) | 1,303,377 |
| 22 Jun 2022 | CNY | 14.6 | 15.12 | 14.28 | 15.07 | 15.07 | +0.47 (+3.22%) | 1,845,646 |
| 21 Jun 2022 | CNY | 14.87 | 14.87 | 14.5 | 14.6 | 14.6 | -0.21 (-1.42%) | 547,083 |
| 20 Jun 2022 | CNY | 14.4 | 14.82 | 14.21 | 14.81 | 14.81 | +0.51 (+3.57%) | 907,264 |
| 17 Jun 2022 | CNY | 14.33 | 14.5 | 14.18 | 14.3 | 14.3 | -0.12 (-0.83%) | 511,122 |
| 16 Jun 2022 | CNY | 14.28 | 14.47 | 14.27 | 14.42 | 14.42 | +0.18 (+1.26%) | 636,080 |
| 15 Jun 2022 | CNY | 14.39 | 14.59 | 14.21 | 14.24 | 14.24 | -0.19 (-1.32%) | 710,359 |
| 14 Jun 2022 | CNY | 14.21 | 14.46 | 13.81 | 14.43 | 14.43 | +0.13 (+0.91%) | 806,875 |
| 13 Jun 2022 | CNY | 14.35 | 14.58 | 14.15 | 14.3 | 14.3 | 0.0 (0.0%) | 695,587 |
| 10 Jun 2022 | CNY | 14.08 | 14.48 | 14.08 | 14.3 | 14.3 | +0.16 (+1.13%) | 1,025,772 |
| 9 Jun 2022 | CNY | 14.66 | 14.66 | 14.06 | 14.14 | 14.14 | -0.32 (-2.21%) | 909,963 |
| 8 Jun 2022 | CNY | 14.98 | 14.98 | 14.32 | 14.46 | 14.46 | -0.712 (-4.70%) | 848,204 |
| 8 Jun 2022 |
|
|||||||
| 7 Jun 2022 | CNY | 15.1655 | 15.3655 | 15.0069 | 15.1724 | 15.1724 | 0.0 (0.0%) | 1,273,220 |
| 6 Jun 2022 | CNY | 14.9172 | 15.3241 | 14.8966 | 15.1724 | 15.1724 | +0.29 (+1.95%) | 1,050,913 |
| 2 Jun 2022 | CNY | 14.6276 | 14.8966 | 14.6276 | 14.8828 | 14.8828 | +0.138 (+0.94%) | 806,200 |
| 1 Jun 2022 | CNY | 14.6069 | 14.8621 | 14.4276 | 14.7448 | 14.7448 | +0.262 (+1.81%) | 1,181,629 |
| 31 May 2022 | CNY | 14.4276 | 14.5448 | 14.2069 | 14.4828 | 14.4828 | +0.083 (+0.58%) | 843,663 |
| 30 May 2022 | CNY | 14.2621 | 14.4207 | 14.1379 | 14.4 | 14.4 | +0.179 (+1.26%) | 804,096 |
| 27 May 2022 | CNY | 14.1241 | 14.3035 | 14.0345 | 14.2207 | 14.2207 | +0.221 (+1.58%) | 659,207 |
| 26 May 2022 | CNY | 14.0621 | 14.1448 | 13.8069 | 14 | 14 | -0.062 (-0.44%) | 442,395 |
| 25 May 2022 | CNY | 13.6828 | 14.0621 | 13.6828 | 14.0621 | 14.0621 | +0.379 (+2.77%) | 570,430 |
| 24 May 2022 | CNY | 14.3448 | 14.4 | 13.6414 | 13.6828 | 13.6828 | -0.676 (-4.71%) | 1,004,270 |
