| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 25.32 | 25.9 | 24.17 | 24.27 | 24.27 | -1.83 (-7.01%) | 41,275,475 |
| 11 Jul 2022 | CNY | 25.88 | 28 | 25.88 | 26.1 | 26.1 | -0.94 (-3.48%) | 44,634,638 |
| 8 Jul 2022 | CNY | 29.49 | 31 | 26.78 | 27.04 | 27.04 | -2.53 (-8.56%) | 68,610,425 |
| 7 Jul 2022 | CNY | 26 | 29.57 | 25.79 | 29.57 | 29.57 | +2.69 (+10.01%) | 67,788,704 |
| 6 Jul 2022 | CNY | 25.5 | 28.5 | 24.55 | 26.88 | 26.88 | +0.77 (+2.95%) | 63,538,964 |
| 5 Jul 2022 | CNY | 23.76 | 26.11 | 23.4 | 26.11 | 26.11 | +2.37 (+9.98%) | 57,896,521 |
| 4 Jul 2022 | CNY | 23.33 | 23.75 | 23.03 | 23.74 | 23.74 | +0.1 (+0.42%) | 17,208,150 |
| 1 Jul 2022 | CNY | 23.62 | 24.11 | 23.18 | 23.64 | 23.64 | +0.09 (+0.38%) | 23,721,894 |
| 30 Jun 2022 | CNY | 23.8 | 24.11 | 23.4 | 23.55 | 23.55 | -0.55 (-2.28%) | 22,607,594 |
| 29 Jun 2022 | CNY | 25.46 | 25.59 | 23.74 | 24.1 | 24.1 | -1.15 (-4.55%) | 34,092,652 |
| 28 Jun 2022 | CNY | 25.91 | 26.25 | 25 | 25.25 | 25.25 | -1.03 (-3.92%) | 37,228,901 |
| 27 Jun 2022 | CNY | 25.69 | 27.14 | 25.68 | 26.28 | 26.28 | -0.22 (-0.83%) | 35,561,275 |
| 24 Jun 2022 | CNY | 28.73 | 28.73 | 26.38 | 26.5 | 26.5 | -2.09 (-7.31%) | 57,047,171 |
| 23 Jun 2022 | CNY | 25.3 | 28.59 | 25.17 | 28.59 | 28.59 | +2.6 (+10.00%) | 62,079,867 |
| 22 Jun 2022 | CNY | 28.2 | 28.8 | 25.52 | 25.99 | 25.99 | -2.21 (-7.84%) | 54,315,472 |
| 21 Jun 2022 | CNY | 30.01 | 30.33 | 28.2 | 28.2 | 28.2 | -3.15 (-10.05%) | 60,010,636 |
| 20 Jun 2022 | CNY | 30.2 | 31.99 | 28.83 | 31.35 | 31.35 | +1.17 (+3.88%) | 68,236,507 |
| 17 Jun 2022 | CNY | 32.5 | 35.32 | 29.5 | 30.18 | 30.18 | -2.31 (-7.11%) | 79,983,651 |
| 16 Jun 2022 | CNY | 30 | 32.49 | 28.48 | 32.49 | 32.49 | +2.95 (+9.99%) | 68,999,057 |
| 15 Jun 2022 | CNY | 26.8 | 29.54 | 26.75 | 29.54 | 29.54 | +2.69 (+10.02%) | 52,781,109 |
| 14 Jun 2022 | CNY | 26.28 | 28.31 | 23.65 | 26.85 | 26.85 | +1.11 (+4.31%) | 82,839,213 |
| 13 Jun 2022 | CNY | 22.33 | 25.74 | 22.33 | 25.74 | 25.74 | +2.34 (+10%) | 62,691,029 |
| 10 Jun 2022 | CNY | 22.25 | 24.38 | 21.38 | 23.4 | 23.4 | +0.02 (+0.09%) | 58,135,886 |
| 9 Jun 2022 | CNY | 27.83 | 27.88 | 23.38 | 23.38 | 23.38 | -2.6 (-10.01%) | 83,214,554 |
| 8 Jun 2022 | CNY | 23.5 | 25.98 | 23.2 | 25.98 | 25.98 | +2.36 (+9.99%) | 51,278,604 |
| 7 Jun 2022 | CNY | 19.32 | 23.62 | 19.32 | 23.62 | 23.62 | +2.15 (+10.01%) | 83,447,464 |
| 6 Jun 2022 | CNY | 26.24 | 26.24 | 21.47 | 21.47 | 21.47 | -2.38 (-9.98%) | 67,814,171 |
| 2 Jun 2022 | CNY | 23.5 | 23.85 | 23 | 23.85 | 23.85 | +2.17 (+10.01%) | 13,920,068 |
| 1 Jun 2022 | CNY | 20 | 21.68 | 19.97 | 21.68 | 21.68 | +1.97 (+9.99%) | 41,186,808 |
| 31 May 2022 | CNY | 19.71 | 19.71 | 18.72 | 19.71 | 19.71 | +1.79 (+9.99%) | 35,326,216 |
