| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 19.25 | 19 | 19.05 | 19.19 | 19.19 | +0.1 (+0.52%) | 6,258,740 |
| 4 Jul 2022 | CNY | 19.19 | 19 | 19.03 | 19.09 | 19.09 | -0.09 (-0.47%) | 6,776,050 |
| 1 Jul 2022 | CNY | 19.3 | 19.09 | 19.24 | 19.18 | 19.18 | -0.07 (-0.36%) | 4,900,620 |
| 30 Jun 2022 | CNY | 19.44 | 19.23 | 19.3 | 19.25 | 19.25 | -0.13 (-0.67%) | 7,670,710 |
| 29 Jun 2022 | CNY | 19.9 | 19.26 | 19.9 | 19.38 | 19.38 | -0.58 (-2.91%) | 11,838,090 |
| 28 Jun 2022 | CNY | 19.96 | 19.43 | 19.57 | 19.96 | 19.96 | +0.38 (+1.94%) | 9,739,240 |
| 27 Jun 2022 | CNY | 19.79 | 19.56 | 19.69 | 19.58 | 19.58 | -0.1 (-0.51%) | 6,785,060 |
| 24 Jun 2022 | CNY | 19.81 | 19.55 | 19.77 | 19.68 | 19.68 | +0.02 (+0.10%) | 6,447,090 |
| 23 Jun 2022 | CNY | 19.66 | 19.23 | 19.23 | 19.66 | 19.66 | +0.43 (+2.24%) | 7,347,300 |
| 22 Jun 2022 | CNY | 19.58 | 19.23 | 19.45 | 19.23 | 19.23 | -0.24 (-1.23%) | 5,184,220 |
| 21 Jun 2022 | CNY | 19.62 | 19.38 | 19.6 | 19.47 | 19.47 | -0.06 (-0.31%) | 4,506,280 |
| 20 Jun 2022 | CNY | 19.65 | 19.43 | 19.6 | 19.53 | 19.53 | -0.05 (-0.26%) | 5,010,960 |
| 17 Jun 2022 | CNY | 19.6 | 19.26 | 19.51 | 19.58 | 19.58 | -0.03 (-0.15%) | 5,520,600 |
| 16 Jun 2022 | CNY | 19.78 | 19.51 | 19.73 | 19.61 | 19.61 | 0.0 (0.0%) | 5,178,800 |
| 15 Jun 2022 | CNY | 19.96 | 19.61 | 19.71 | 19.61 | 19.61 | -0.14 (-0.71%) | 9,437,670 |
| 14 Jun 2022 | CNY | 19.77 | 19.1 | 19.25 | 19.75 | 19.75 | +0.29 (+1.49%) | 8,769,260 |
| 13 Jun 2022 | CNY | 19.78 | 19.38 | 19.65 | 19.46 | 19.46 | -0.23 (-1.17%) | 7,473,070 |
| 10 Jun 2022 | CNY | 19.71 | 19.34 | 19.71 | 19.69 | 19.69 | -1.66 (-7.78%) | 12,570,440 |
| 9 Jun 2022 | CNY | 21.5 | 21.26 | 21.39 | 21.35 | 21.35 | -0.19 (-0.88%) | 8,401,040 |
| 8 Jun 2022 | CNY | 21.62 | 21.04 | 21.38 | 21.54 | 21.54 | +0.16 (+0.75%) | 9,245,370 |
| 7 Jun 2022 | CNY | 21.51 | 21.23 | 21.51 | 21.38 | 21.38 | -0.12 (-0.56%) | 5,967,960 |
| 6 Jun 2022 | CNY | 21.55 | 21.21 | 21.43 | 21.5 | 21.5 | +0.2 (+0.94%) | 9,498,400 |
| 2 Jun 2022 | CNY | 21.35 | 20.9 | 21 | 21.3 | 21.3 | +0.36 (+1.72%) | 9,405,550 |
| 1 Jun 2022 | CNY | 20.94 | 20.74 | 20.9 | 20.94 | 20.94 | +0.1 (+0.48%) | 5,724,160 |
| 31 May 2022 | CNY | 20.85 | 20.65 | 20.76 | 20.84 | 20.84 | +0.05 (+0.24%) | 5,067,690 |
| 30 May 2022 | CNY | 20.86 | 20.59 | 20.81 | 20.79 | 20.79 | +0.09 (+0.43%) | 5,097,840 |
| 27 May 2022 | CNY | 20.98 | 20.52 | 20.89 | 20.7 | 20.7 | -0.19 (-0.91%) | 5,516,610 |
| 26 May 2022 | CNY | 20.95 | 20.55 | 20.87 | 20.89 | 20.89 | +0.02 (+0.10%) | 4,879,620 |
| 25 May 2022 | CNY | 20.92 | 20.47 | 20.52 | 20.87 | 20.87 | +0.36 (+1.76%) | 5,912,270 |
| 24 May 2022 | CNY | 21.18 | 20.5 | 20.87 | 20.51 | 20.51 | -0.31 (-1.49%) | 10,480,690 |
