| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 10.5 | 10.69 | 10.48 | 10.62 | 10.62 | +0.12 (+1.14%) | 871,370 |
| 18 Jul 2022 | CNY | 10.32 | 10.53 | 10.21 | 10.5 | 10.5 | +0.28 (+2.74%) | 799,490 |
| 15 Jul 2022 | CNY | 10.45 | 10.47 | 10.19 | 10.22 | 10.22 | -0.24 (-2.29%) | 746,740 |
| 14 Jul 2022 | CNY | 10.51 | 10.57 | 10.4 | 10.46 | 10.46 | -0.05 (-0.48%) | 601,980 |
| 13 Jul 2022 | CNY | 10.44 | 10.54 | 10.36 | 10.51 | 10.51 | +0.13 (+1.25%) | 662,780 |
| 12 Jul 2022 | CNY | 10.41 | 10.53 | 10.35 | 10.38 | 10.38 | -0.05 (-0.48%) | 660,930 |
| 11 Jul 2022 | CNY | 10.48 | 10.53 | 10.34 | 10.43 | 10.43 | -0.01 (-0.10%) | 664,670 |
| 8 Jul 2022 | CNY | 10.43 | 10.51 | 10.37 | 10.44 | 10.44 | +0.01 (+0.10%) | 626,160 |
| 7 Jul 2022 | CNY | 10.67 | 10.7 | 10.42 | 10.43 | 10.43 | -0.24 (-2.25%) | 1,446,070 |
| 6 Jul 2022 | CNY | 10.8 | 10.86 | 10.53 | 10.67 | 10.67 | -0.492 (-4.41%) | 1,004,890 |
| 6 Jul 2022 |
|
|||||||
| 5 Jul 2022 | CNY | 16.56 | 16.57 | 16.39 | 16.52 | 11.1622 | +0.06 (+0.36%) | 1,307,630 |
| 4 Jul 2022 | CNY | 16.3 | 16.47 | 16.28 | 16.46 | 11.1216 | +0.16 (+0.98%) | 699,950 |
| 1 Jul 2022 | CNY | 16.36 | 16.43 | 16.23 | 16.3 | 11.0135 | -0.01 (-0.06%) | 619,710 |
| 30 Jun 2022 | CNY | 16.43 | 16.47 | 16.25 | 16.31 | 11.0203 | +0.08 (+0.49%) | 770,500 |
| 29 Jun 2022 | CNY | 16.17 | 16.77 | 16.17 | 16.23 | 10.9662 | +0.06 (+0.37%) | 2,126,250 |
| 28 Jun 2022 | CNY | 15.95 | 16.19 | 15.82 | 16.17 | 10.9257 | +0.25 (+1.57%) | 557,300 |
| 27 Jun 2022 | CNY | 15.97 | 15.97 | 15.81 | 15.92 | 10.7568 | +0.04 (+0.25%) | 364,060 |
| 24 Jun 2022 | CNY | 15.74 | 15.9 | 15.65 | 15.88 | 10.7297 | +0.13 (+0.83%) | 429,400 |
| 23 Jun 2022 | CNY | 15.68 | 15.77 | 15.54 | 15.75 | 10.6419 | +0.19 (+1.22%) | 406,540 |
| 22 Jun 2022 | CNY | 15.72 | 15.78 | 15.53 | 15.56 | 10.5135 | -0.17 (-1.08%) | 314,400 |
| 21 Jun 2022 | CNY | 15.71 | 15.79 | 15.51 | 15.73 | 10.6284 | +0.03 (+0.19%) | 424,000 |
| 20 Jun 2022 | CNY | 15.7 | 15.78 | 15.6 | 15.7 | 10.6081 | +0.06 (+0.38%) | 374,300 |
| 17 Jun 2022 | CNY | 15.74 | 15.8 | 15.48 | 15.64 | 10.5676 | -0.21 (-1.32%) | 666,800 |
| 16 Jun 2022 | CNY | 15.57 | 15.93 | 15.45 | 15.85 | 10.7095 | +0.3 (+1.93%) | 922,600 |
| 15 Jun 2022 | CNY | 15.51 | 15.67 | 15.39 | 15.55 | 10.5068 | +0.07 (+0.45%) | 624,900 |
| 14 Jun 2022 | CNY | 15.5 | 15.5 | 15.12 | 15.48 | 10.4595 | -0.02 (-0.13%) | 482,680 |
| 13 Jun 2022 | CNY | 15.52 | 15.6 | 15.37 | 15.5 | 10.473 | -0.02 (-0.13%) | 334,900 |
| 10 Jun 2022 | CNY | 15.45 | 15.58 | 15.2 | 15.52 | 10.4865 | +0.06 (+0.39%) | 376,300 |
| 9 Jun 2022 | CNY | 15.49 | 15.6 | 15.23 | 15.46 | 10.4459 | -0.04 (-0.26%) | 431,600 |
| 8 Jun 2022 | CNY | 15.61 | 15.62 | 15.29 | 15.5 | 10.473 | -0.11 (-0.70%) | 463,300 |
