| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2022 | CNY | 13.37 | 13.84 | 13.37 | 13.7 | 13.7 | +0.36 (+2.70%) | 39,210,189 |
| 19 Jul 2022 | CNY | 13.8 | 13.91 | 13.25 | 13.34 | 13.34 | -0.66 (-4.71%) | 52,770,514 |
| 18 Jul 2022 | CNY | 14.25 | 14.35 | 13.46 | 14 | 14 | -0.16 (-1.13%) | 58,478,719 |
| 15 Jul 2022 | CNY | 14.17 | 14.59 | 14 | 14.16 | 14.16 | -0.17 (-1.19%) | 29,401,709 |
| 14 Jul 2022 | CNY | 14.25 | 14.7 | 14.18 | 14.33 | 14.33 | +0.11 (+0.77%) | 39,139,484 |
| 13 Jul 2022 | CNY | 13.89 | 14.5 | 13.77 | 14.22 | 14.22 | +0.4 (+2.89%) | 37,170,027 |
| 12 Jul 2022 | CNY | 14.18 | 14.5 | 13.82 | 13.82 | 13.82 | -0.47 (-3.29%) | 30,179,210 |
| 11 Jul 2022 | CNY | 14.2 | 14.41 | 13.91 | 14.29 | 14.29 | -0.09 (-0.63%) | 32,974,196 |
| 8 Jul 2022 | CNY | 15.07 | 15.23 | 14.37 | 14.38 | 14.38 | -0.4 (-2.71%) | 38,690,610 |
| 7 Jul 2022 | CNY | 14.22 | 14.86 | 13.9 | 14.78 | 14.78 | +0.53 (+3.72%) | 51,428,092 |
| 6 Jul 2022 | CNY | 14.41 | 14.68 | 14.21 | 14.25 | 14.25 | -0.15 (-1.04%) | 30,854,824 |
| 5 Jul 2022 | CNY | 14.62 | 14.72 | 14 | 14.4 | 14.4 | -0.3 (-2.04%) | 48,488,085 |
| 4 Jul 2022 | CNY | 13.96 | 14.8 | 13.78 | 14.7 | 14.7 | +0.68 (+4.85%) | 69,939,434 |
| 1 Jul 2022 | CNY | 14.96 | 15.11 | 13.88 | 14.02 | 14.02 | -0.91 (-6.10%) | 96,012,667 |
| 30 Jun 2022 | CNY | 14.83 | 15.32 | 14.68 | 14.93 | 14.93 | +0.01 (+0.07%) | 46,016,745 |
| 29 Jun 2022 | CNY | 15.47 | 15.65 | 14.9 | 14.92 | 14.92 | -0.76 (-4.85%) | 45,536,550 |
| 28 Jun 2022 | CNY | 15.19 | 15.68 | 14.58 | 15.68 | 15.68 | +0.78 (+5.23%) | 58,049,750 |
| 27 Jun 2022 | CNY | 15.42 | 15.6 | 14.79 | 14.9 | 14.9 | -0.45 (-2.93%) | 83,763,865 |
| 24 Jun 2022 | CNY | 15.49 | 15.81 | 15.16 | 15.35 | 15.35 | -0.13 (-0.84%) | 53,520,074 |
| 23 Jun 2022 | CNY | 14.91 | 15.65 | 14.74 | 15.48 | 15.48 | +0.38 (+2.52%) | 48,855,068 |
| 22 Jun 2022 | CNY | 14.65 | 15.4 | 14.57 | 15.1 | 15.1 | +0.47 (+3.21%) | 60,304,972 |
| 21 Jun 2022 | CNY | 14.7 | 15.59 | 14.25 | 14.63 | 14.63 | -0.16 (-1.08%) | 70,607,949 |
| 20 Jun 2022 | CNY | 14.64 | 15.12 | 14.42 | 14.79 | 14.79 | +0.29 (+2.00%) | 46,600,596 |
| 17 Jun 2022 | CNY | 14.35 | 14.91 | 14.33 | 14.5 | 14.5 | -0.1 (-0.68%) | 48,278,103 |
| 16 Jun 2022 | CNY | 14.4 | 15.01 | 14.4 | 14.6 | 14.6 | +0.16 (+1.11%) | 46,565,482 |
| 15 Jun 2022 | CNY | 15.15 | 15.21 | 14.16 | 14.44 | 14.44 | -0.75 (-4.94%) | 71,904,708 |
| 14 Jun 2022 | CNY | 15.4 | 15.54 | 14.42 | 15.19 | 15.19 | -0.36 (-2.32%) | 69,564,587 |
| 13 Jun 2022 | CNY | 15.65 | 15.83 | 15.33 | 15.55 | 15.55 | -0.26 (-1.64%) | 47,366,016 |
| 10 Jun 2022 | CNY | 15.4 | 16.22 | 15.25 | 15.81 | 15.81 | +0.22 (+1.41%) | 77,527,400 |
| 9 Jun 2022 | CNY | 15.6 | 15.79 | 15.21 | 15.59 | 15.59 | -0.11 (-0.70%) | 43,652,546 |
