| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 15.87 | 15.33 | 15.85 | 15.58 | 15.58 | -0.35 (-2.20%) | 3,853,530 |
| 4 Jul 2022 | CNY | 16.05 | 15.58 | 15.8 | 15.93 | 15.93 | +0.21 (+1.34%) | 3,914,270 |
| 1 Jul 2022 | CNY | 16.13 | 15.72 | 16.05 | 15.72 | 15.72 | -0.32 (-2.00%) | 3,893,430 |
| 30 Jun 2022 | CNY | 16.35 | 15.68 | 15.7 | 16.04 | 16.04 | +0.01 (+0.06%) | 5,293,490 |
| 29 Jun 2022 | CNY | 16.7 | 16.03 | 16.55 | 16.03 | 16.03 | -0.57 (-3.43%) | 4,940,500 |
| 28 Jun 2022 | CNY | 16.73 | 16.42 | 16.73 | 16.6 | 16.6 | -0.12 (-0.72%) | 3,740,740 |
| 27 Jun 2022 | CNY | 16.89 | 16.42 | 16.56 | 16.72 | 16.72 | +0.17 (+1.03%) | 4,985,060 |
| 24 Jun 2022 | CNY | 16.7 | 16.45 | 16.6 | 16.55 | 16.55 | -0.03 (-0.18%) | 3,905,840 |
| 23 Jun 2022 | CNY | 16.8 | 16.4 | 16.8 | 16.58 | 16.58 | -0.04 (-0.24%) | 4,440,200 |
| 22 Jun 2022 | CNY | 17.52 | 16.54 | 17.46 | 16.62 | 16.62 | -0.61 (-3.54%) | 6,185,800 |
| 21 Jun 2022 | CNY | 17.75 | 17.11 | 17.61 | 17.23 | 17.23 | -0.73 (-4.06%) | 7,461,280 |
| 20 Jun 2022 | CNY | 18.5 | 17.2 | 17.73 | 17.96 | 17.96 | +0.04 (+0.22%) | 12,064,440 |
| 17 Jun 2022 | CNY | 19 | 17.8 | 18.42 | 17.92 | 17.92 | -0.19 (-1.05%) | 18,286,220 |
| 16 Jun 2022 | CNY | 18.11 | 16.71 | 16.71 | 18.11 | 18.11 | +1.65 (+10.02%) | 8,996,410 |
| 15 Jun 2022 | CNY | 16.95 | 16.11 | 16.11 | 16.46 | 16.46 | +0.43 (+2.68%) | 8,637,700 |
| 14 Jun 2022 | CNY | 16.22 | 15.66 | 16.2 | 16.03 | 16.03 | -0.36 (-2.20%) | 5,171,810 |
| 13 Jun 2022 | CNY | 16.78 | 15.58 | 15.71 | 16.39 | 16.39 | +0.55 (+3.47%) | 8,262,790 |
| 10 Jun 2022 | CNY | 16.14 | 15.4 | 15.68 | 15.84 | 15.84 | 0.0 (0.0%) | 4,255,010 |
| 9 Jun 2022 | CNY | 16.55 | 15.72 | 16.5 | 15.84 | 15.84 | -0.55 (-3.36%) | 5,643,900 |
| 8 Jun 2022 | CNY | 16.96 | 15.5 | 15.63 | 16.39 | 16.39 | +0.73 (+4.66%) | 9,454,000 |
| 7 Jun 2022 | CNY | 16.07 | 15.25 | 15.6 | 15.66 | 15.66 | +0.17 (+1.10%) | 5,604,300 |
| 6 Jun 2022 | CNY | 15.52 | 15.26 | 15.38 | 15.49 | 15.49 | +0.15 (+0.98%) | 3,327,390 |
| 2 Jun 2022 | CNY | 15.65 | 15.09 | 15.43 | 15.34 | 15.34 | -0.2 (-1.29%) | 3,432,480 |
| 1 Jun 2022 | CNY | 15.9 | 15.41 | 15.52 | 15.54 | 15.54 | -0.1 (-0.64%) | 3,570,180 |
| 31 May 2022 | CNY | 15.95 | 15.42 | 15.68 | 15.64 | 15.64 | -0.31 (-1.94%) | 4,838,500 |
| 30 May 2022 | CNY | 16.31 | 15.2 | 15.65 | 15.95 | 15.95 | +0.26 (+1.66%) | 9,888,940 |
| 27 May 2022 | CNY | 16.25 | 14.66 | 14.84 | 15.69 | 15.69 | +0.92 (+6.23%) | 10,867,270 |
| 26 May 2022 | CNY | 14.94 | 14.5 | 14.8 | 14.77 | 14.77 | -0.03 (-0.20%) | 2,724,400 |
| 25 May 2022 | CNY | 14.91 | 14.49 | 14.51 | 14.8 | 14.8 | +0.18 (+1.23%) | 2,786,670 |
| 24 May 2022 | CNY | 15.6 | 14.6 | 15.52 | 14.62 | 14.62 | -0.88 (-5.68%) | 4,316,500 |
