| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 13.16 | 13.25 | 13.01 | 13.09 | 13.09 | -0.06 (-0.46%) | 651,845 |
| 19 Jul 2022 | CNY | 12.93 | 13.17 | 12.82 | 13.15 | 13.15 | +0.28 (+2.18%) | 700,844 |
| 18 Jul 2022 | CNY | 12.52 | 12.9 | 12.52 | 12.87 | 12.87 | +0.35 (+2.80%) | 678,801 |
| 15 Jul 2022 | CNY | 12.76 | 12.85 | 12.37 | 12.52 | 12.52 | -0.24 (-1.88%) | 936,011 |
| 14 Jul 2022 | CNY | 12.81 | 12.85 | 12.61 | 12.76 | 12.76 | -0.08 (-0.62%) | 797,839 |
| 13 Jul 2022 | CNY | 12.78 | 12.95 | 12.66 | 12.84 | 12.84 | +0.19 (+1.50%) | 465,954 |
| 12 Jul 2022 | CNY | 13.04 | 13.04 | 12.65 | 12.65 | 12.65 | -0.42 (-3.21%) | 400,313 |
| 11 Jul 2022 | CNY | 13.13 | 13.26 | 13.03 | 13.07 | 13.07 | -0.11 (-0.83%) | 235,611 |
| 8 Jul 2022 | CNY | 13.06 | 13.4 | 13.06 | 13.18 | 13.18 | +0.02 (+0.15%) | 422,977 |
| 7 Jul 2022 | CNY | 13.14 | 13.28 | 13.03 | 13.16 | 13.16 | -0.01 (-0.08%) | 301,421 |
| 6 Jul 2022 | CNY | 13.45 | 13.5 | 13 | 13.17 | 13.17 | -0.01 (-0.08%) | 442,508 |
| 5 Jul 2022 | CNY | 13.61 | 13.64 | 13.05 | 13.18 | 13.18 | -0.44 (-3.23%) | 460,383 |
| 4 Jul 2022 | CNY | 13.89 | 13.89 | 13.54 | 13.62 | 13.62 | -0.09 (-0.66%) | 277,008 |
| 1 Jul 2022 | CNY | 13.91 | 14.09 | 13.66 | 13.71 | 13.71 | -0.32 (-2.28%) | 431,779 |
| 30 Jun 2022 | CNY | 14.7 | 14.7 | 13.84 | 14.03 | 14.03 | +0.19 (+1.37%) | 545,590 |
| 29 Jun 2022 | CNY | 14.14 | 14.2 | 13.8 | 13.84 | 13.84 | -0.34 (-2.40%) | 616,450 |
| 28 Jun 2022 | CNY | 14.03 | 14.23 | 13.73 | 14.18 | 14.18 | +0.29 (+2.09%) | 841,370 |
| 27 Jun 2022 | CNY | 13.93 | 14.08 | 13.75 | 13.89 | 13.89 | -0.03 (-0.22%) | 540,248 |
| 24 Jun 2022 | CNY | 13.9 | 14.09 | 13.73 | 13.92 | 13.92 | +0.19 (+1.38%) | 505,796 |
| 23 Jun 2022 | CNY | 13.74 | 13.79 | 13.4 | 13.73 | 13.73 | +0.28 (+2.08%) | 393,886 |
| 22 Jun 2022 | CNY | 13.98 | 13.98 | 13.38 | 13.45 | 13.45 | -0.37 (-2.68%) | 579,766 |
| 21 Jun 2022 | CNY | 14.01 | 14.12 | 13.74 | 13.82 | 13.82 | +0.02 (+0.14%) | 683,326 |
| 20 Jun 2022 | CNY | 13.77 | 13.98 | 13.65 | 13.8 | 13.8 | +0.02 (+0.15%) | 578,763 |
| 17 Jun 2022 | CNY | 13.89 | 14.05 | 13.53 | 13.78 | 13.78 | -0.22 (-1.57%) | 536,649 |
| 16 Jun 2022 | CNY | 13.96 | 14.16 | 13.87 | 14 | 14 | +0.15 (+1.08%) | 711,936 |
| 15 Jun 2022 | CNY | 13.73 | 14.06 | 13.6 | 13.85 | 13.85 | +0.18 (+1.32%) | 808,380 |
| 14 Jun 2022 | CNY | 13.66 | 13.79 | 13.25 | 13.67 | 13.67 | -0.13 (-0.94%) | 695,685 |
| 13 Jun 2022 | CNY | 13.8 | 14.1 | 13.58 | 13.8 | 13.8 | -0.05 (-0.36%) | 888,906 |
| 10 Jun 2022 | CNY | 13.83 | 13.96 | 13.75 | 13.85 | 13.85 | +0.03 (+0.22%) | 635,693 |
| 9 Jun 2022 | CNY | 14.41 | 14.42 | 13.73 | 13.82 | 13.82 | -0.59 (-4.09%) | 1,007,009 |
