| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 16.78 | 15.81 | 16.03 | 16.63 | 16.63 | +0.39 (+2.40%) | 51,929,880 |
| 6 Jul 2022 | CNY | 16.8 | 15.96 | 16.76 | 16.24 | 16.24 | -0.79 (-4.64%) | 67,021,340 |
| 5 Jul 2022 | CNY | 17.2 | 16.73 | 17 | 17.03 | 17.03 | +0.31 (+1.85%) | 59,543,410 |
| 4 Jul 2022 | CNY | 16.74 | 16.41 | 16.56 | 16.72 | 16.72 | +0.1 (+0.60%) | 36,287,420 |
| 1 Jul 2022 | CNY | 16.88 | 16.4 | 16.64 | 16.62 | 16.62 | -0.15 (-0.89%) | 31,622,490 |
| 30 Jun 2022 | CNY | 16.94 | 16.61 | 16.61 | 16.77 | 16.77 | +0.19 (+1.15%) | 32,546,030 |
| 29 Jun 2022 | CNY | 17.6 | 16.55 | 17.59 | 16.58 | 16.58 | -1.18 (-6.64%) | 62,111,970 |
| 28 Jun 2022 | CNY | 17.89 | 17.34 | 17.51 | 17.76 | 17.76 | +0.55 (+3.20%) | 65,350,160 |
| 27 Jun 2022 | CNY | 17.37 | 16.37 | 16.45 | 17.21 | 17.21 | +0.83 (+5.07%) | 63,294,150 |
| 24 Jun 2022 | CNY | 16.52 | 16.1 | 16.15 | 16.38 | 16.38 | -0.04 (-0.24%) | 37,366,070 |
| 23 Jun 2022 | CNY | 16.51 | 15.86 | 16.01 | 16.42 | 16.42 | +0.18 (+1.11%) | 37,578,510 |
| 22 Jun 2022 | CNY | 16.62 | 16.23 | 16.56 | 16.24 | 16.24 | -0.38 (-2.29%) | 34,978,290 |
| 21 Jun 2022 | CNY | 17.47 | 16.4 | 17.47 | 16.62 | 16.62 | -0.74 (-4.26%) | 60,044,710 |
| 20 Jun 2022 | CNY | 17.65 | 17.11 | 17.15 | 17.36 | 17.36 | +0.07 (+0.40%) | 44,571,420 |
| 17 Jun 2022 | CNY | 17.36 | 16.9 | 17.01 | 17.29 | 17.29 | -0.16 (-0.92%) | 45,194,090 |
| 16 Jun 2022 | CNY | 18.19 | 17.38 | 18 | 17.45 | 17.45 | +0.14 (+0.81%) | 60,676,760 |
| 15 Jun 2022 | CNY | 17.71 | 17.09 | 17.1 | 17.31 | 17.31 | +0.04 (+0.23%) | 56,006,860 |
| 14 Jun 2022 | CNY | 17.5 | 16.72 | 17.45 | 17.27 | 17.27 | -0.7 (-3.90%) | 70,230,180 |
| 13 Jun 2022 | CNY | 18.04 | 17.2 | 17.28 | 17.97 | 17.97 | +0.27 (+1.53%) | 62,105,780 |
| 10 Jun 2022 | CNY | 17.78 | 17.09 | 17.17 | 17.7 | 17.7 | +0.39 (+2.25%) | 46,224,830 |
| 9 Jun 2022 | CNY | 17.85 | 17.16 | 17.81 | 17.31 | 17.31 | -0.44 (-2.48%) | 47,901,870 |
| 8 Jun 2022 | CNY | 17.81 | 16.95 | 17.23 | 17.75 | 17.75 | +0.44 (+2.54%) | 58,874,840 |
| 7 Jun 2022 | CNY | 17.43 | 17.05 | 17.18 | 17.31 | 17.31 | +0.12 (+0.70%) | 43,031,810 |
| 6 Jun 2022 | CNY | 17.27 | 16.68 | 16.76 | 17.19 | 17.19 | +0.23 (+1.36%) | 65,024,480 |
| 2 Jun 2022 | CNY | 17.05 | 16.42 | 16.52 | 16.96 | 16.96 | +0.34 (+2.05%) | 49,509,740 |
| 1 Jun 2022 | CNY | 16.81 | 16.47 | 16.8 | 16.62 | 16.62 | -0.3 (-1.77%) | 37,367,380 |
| 31 May 2022 | CNY | 16.98 | 16.46 | 16.78 | 16.92 | 16.92 | +0.1 (+0.59%) | 41,929,610 |
| 30 May 2022 | CNY | 17.25 | 16.65 | 16.96 | 16.82 | 16.82 | +0.57 (+3.51%) | 52,426,410 |
| 27 May 2022 | CNY | 16.59 | 16.06 | 16.18 | 16.25 | 16.25 | +0.1 (+0.62%) | 39,747,990 |
| 26 May 2022 | CNY | 16.31 | 15.61 | 16.05 | 16.15 | 16.15 | -0.13 (-0.80%) | 48,749,580 |
