| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 16.7 | 16.98 | 16.34 | 16.74 | 16.74 | +0.24 (+1.45%) | 1,948,262 |
| 29 Jun 2022 | CNY | 17.68 | 17.68 | 16.48 | 16.5 | 16.5 | -1.08 (-6.14%) | 3,545,383 |
| 28 Jun 2022 | CNY | 17.76 | 18.18 | 17.25 | 17.58 | 17.58 | +0.14 (+0.80%) | 2,232,212 |
| 27 Jun 2022 | CNY | 18.1 | 18.79 | 17.34 | 17.44 | 17.44 | -0.54 (-3.00%) | 3,469,995 |
| 24 Jun 2022 | CNY | 17.19 | 18.71 | 17.19 | 17.98 | 17.98 | +0.78 (+4.53%) | 2,966,576 |
| 23 Jun 2022 | CNY | 16.8 | 17.42 | 16.19 | 17.2 | 17.2 | +0.55 (+3.30%) | 3,120,513 |
| 22 Jun 2022 | CNY | 16.89 | 17.17 | 16.5 | 16.65 | 16.65 | -0.05 (-0.30%) | 1,992,429 |
| 21 Jun 2022 | CNY | 17.2 | 17.37 | 16.55 | 16.7 | 16.7 | -0.68 (-3.91%) | 2,854,692 |
| 20 Jun 2022 | CNY | 17.5 | 17.6 | 16.8 | 17.38 | 17.38 | +0.11 (+0.64%) | 4,207,970 |
| 17 Jun 2022 | CNY | 16.52 | 17.99 | 16.19 | 17.27 | 17.27 | +0.79 (+4.79%) | 6,557,910 |
| 16 Jun 2022 | CNY | 14.9 | 16.48 | 14.85 | 16.48 | 16.48 | +1.74 (+11.80%) | 6,502,474 |
| 15 Jun 2022 | CNY | 14.95 | 15.01 | 14.25 | 14.74 | 14.74 | -0.11 (-0.74%) | 3,838,500 |
| 14 Jun 2022 | CNY | 14.95 | 15.18 | 14.65 | 14.85 | 14.85 | -0.44 (-2.88%) | 2,664,182 |
| 13 Jun 2022 | CNY | 14.92 | 15.47 | 14.75 | 15.29 | 15.29 | +0.36 (+2.41%) | 4,233,692 |
| 10 Jun 2022 | CNY | 14.3 | 15.08 | 14.29 | 14.93 | 14.93 | +0.54 (+3.75%) | 3,700,520 |
| 9 Jun 2022 | CNY | 14.7 | 14.74 | 14.2 | 14.39 | 14.39 | -0.29 (-1.98%) | 3,101,101 |
| 8 Jun 2022 | CNY | 14.89 | 14.98 | 14.18 | 14.68 | 14.68 | -0.25 (-1.67%) | 5,148,533 |
| 7 Jun 2022 | CNY | 14.5 | 15.56 | 14.38 | 14.93 | 14.93 | +0.36 (+2.47%) | 8,213,108 |
| 6 Jun 2022 | CNY | 14.85 | 15.13 | 14.23 | 14.57 | 14.57 | -0.03 (-0.21%) | 8,948,205 |
| 2 Jun 2022 | CNY | 14.12 | 15.15 | 13.91 | 14.6 | 14.6 | +0.41 (+2.89%) | 9,322,885 |
| 1 Jun 2022 | CNY | 13.4 | 14.28 | 13.3 | 14.19 | 14.19 | +0.78 (+5.82%) | 4,701,066 |
| 31 May 2022 | CNY | 13.03 | 14.13 | 12.91 | 13.41 | 13.41 | +0.23 (+1.75%) | 4,740,205 |
| 30 May 2022 | CNY | 12.22 | 13.32 | 12.21 | 13.18 | 13.18 | +0.97 (+7.94%) | 3,730,798 |
| 27 May 2022 | CNY | 12.37 | 12.49 | 12.1 | 12.21 | 12.21 | -0.16 (-1.29%) | 565,797 |
| 26 May 2022 | CNY | 12.39 | 12.62 | 12.05 | 12.37 | 12.37 | +0.05 (+0.41%) | 883,731 |
| 25 May 2022 | CNY | 12.09 | 12.34 | 12.06 | 12.32 | 12.32 | +0.27 (+2.24%) | 759,192 |
| 24 May 2022 | CNY | 12.55 | 12.62 | 11.92 | 12.05 | 12.05 | -0.42 (-3.37%) | 1,090,311 |
| 23 May 2022 | CNY | 12.6 | 12.62 | 12.32 | 12.47 | 12.47 | -0.08 (-0.64%) | 758,109 |
| 20 May 2022 | CNY | 12.48 | 12.58 | 12.26 | 12.55 | 12.55 | +0.08 (+0.64%) | 975,225 |
| 19 May 2022 | CNY | 12.39 | 12.54 | 12.26 | 12.47 | 12.47 | 0.0 (0.0%) | 697,579 |
