| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 23.01 | 23.35 | 21.63 | 21.86 | 21.86 | -1.61 (-6.86%) | 43,604,150 |
| 8 Jul 2022 | CNY | 24.26 | 24.46 | 23.35 | 23.47 | 23.47 | -0.53 (-2.21%) | 36,167,742 |
| 7 Jul 2022 | CNY | 23.4 | 24.15 | 22.9 | 24 | 24 | +0.55 (+2.35%) | 42,294,135 |
| 6 Jul 2022 | CNY | 23.94 | 24.04 | 23.16 | 23.45 | 23.45 | -0.66 (-2.74%) | 35,842,208 |
| 5 Jul 2022 | CNY | 24.19 | 24.59 | 23.6 | 24.11 | 24.11 | -0.05 (-0.21%) | 50,272,946 |
| 4 Jul 2022 | CNY | 23.18 | 24.35 | 23.02 | 24.16 | 24.16 | +0.97 (+4.18%) | 72,608,631 |
| 1 Jul 2022 | CNY | 22.11 | 23.5 | 21.8 | 23.19 | 23.19 | +1.04 (+4.70%) | 55,371,821 |
| 30 Jun 2022 | CNY | 21.69 | 22.35 | 21.69 | 22.15 | 22.15 | +0.46 (+2.12%) | 25,886,571 |
| 29 Jun 2022 | CNY | 22.9 | 22.98 | 21.55 | 21.69 | 21.69 | -1.3 (-5.65%) | 39,078,945 |
| 28 Jun 2022 | CNY | 23.1 | 23.19 | 22.69 | 22.99 | 22.99 | -0.1 (-0.43%) | 36,333,304 |
| 27 Jun 2022 | CNY | 22.3 | 23.78 | 22.13 | 23.09 | 23.09 | +0.87 (+3.92%) | 58,673,430 |
| 24 Jun 2022 | CNY | 22.39 | 22.54 | 21.94 | 22.22 | 22.22 | -0.07 (-0.31%) | 31,991,022 |
| 23 Jun 2022 | CNY | 22.09 | 22.36 | 21.5 | 22.29 | 22.29 | +0.84 (+3.92%) | 40,246,641 |
| 22 Jun 2022 | CNY | 21.75 | 22.27 | 21.41 | 21.45 | 21.45 | -0.43 (-1.97%) | 27,295,940 |
| 21 Jun 2022 | CNY | 22.55 | 22.68 | 21.65 | 21.88 | 21.88 | -0.89 (-3.91%) | 36,375,722 |
| 20 Jun 2022 | CNY | 23.08 | 23.35 | 22.66 | 22.77 | 22.77 | -0.21 (-0.91%) | 43,939,860 |
| 17 Jun 2022 | CNY | 21.7 | 23.32 | 21.42 | 22.98 | 22.98 | +0.85 (+3.84%) | 53,887,685 |
| 16 Jun 2022 | CNY | 22.65 | 23.05 | 22.08 | 22.13 | 22.13 | -0.85 (-3.70%) | 44,568,618 |
| 15 Jun 2022 | CNY | 23 | 23.82 | 22.8 | 22.98 | 22.98 | -0.15 (-0.65%) | 52,486,333 |
| 14 Jun 2022 | CNY | 23 | 24 | 22.6 | 23.13 | 23.13 | +0.76 (+3.40%) | 65,363,016 |
| 13 Jun 2022 | CNY | 21.45 | 22.48 | 21.32 | 22.37 | 22.37 | +0.6 (+2.76%) | 44,198,032 |
| 10 Jun 2022 | CNY | 21.33 | 21.97 | 21.12 | 21.77 | 21.77 | -0.13 (-0.59%) | 34,042,274 |
| 9 Jun 2022 | CNY | 22.04 | 22.49 | 21.56 | 21.9 | 21.9 | -0.43 (-1.93%) | 40,857,420 |
| 8 Jun 2022 | CNY | 21.7 | 22.89 | 21.64 | 22.33 | 22.33 | +0.9 (+4.20%) | 68,784,084 |
| 7 Jun 2022 | CNY | 21.7 | 21.99 | 21.08 | 21.43 | 21.43 | -0.36 (-1.65%) | 46,390,511 |
| 6 Jun 2022 | CNY | 20.05 | 22.19 | 20.05 | 21.79 | 21.79 | +1.4 (+6.87%) | 67,277,011 |
| 2 Jun 2022 | CNY | 19.21 | 20.88 | 19.15 | 20.39 | 20.39 | +1.03 (+5.32%) | 62,355,403 |
| 1 Jun 2022 | CNY | 19.62 | 19.8 | 19.13 | 19.36 | 19.36 | -0.84 (-4.16%) | 53,946,232 |
| 31 May 2022 | CNY | 20.9 | 21.77 | 19.81 | 20.2 | 20.2 | +0.41 (+2.07%) | 95,046,863 |
| 30 May 2022 | CNY | 19.7 | 19.79 | 19.02 | 19.79 | 19.79 | +1.8 (+10.01%) | 32,240,688 |
