| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 20.15 | 20.69 | 19.62 | 20.38 | 20.38 | -0.83 (-3.91%) | 23,361,225 |
| 1 Jul 2022 | CNY | 21.58 | 23.22 | 20.69 | 21.21 | 21.21 | -0.9 (-4.07%) | 43,488,404 |
| 30 Jun 2022 | CNY | 19.6 | 22.11 | 19.6 | 22.11 | 22.11 | +2.01 (+10.00%) | 37,413,589 |
| 29 Jun 2022 | CNY | 19.8 | 20.89 | 19.5 | 20.1 | 20.1 | +0.1 (+0.50%) | 19,868,719 |
| 28 Jun 2022 | CNY | 20.28 | 20.54 | 19.9 | 20 | 20 | -0.75 (-3.61%) | 20,216,690 |
| 27 Jun 2022 | CNY | 20.08 | 21.8 | 19.92 | 20.75 | 20.75 | +0.64 (+3.18%) | 29,599,423 |
| 24 Jun 2022 | CNY | 19.86 | 20.5 | 19.35 | 20.11 | 20.11 | +0.15 (+0.75%) | 20,591,932 |
| 23 Jun 2022 | CNY | 19.9 | 20.19 | 19.61 | 19.96 | 19.96 | -0.25 (-1.24%) | 15,639,738 |
| 22 Jun 2022 | CNY | 19.61 | 20.97 | 19.2 | 20.21 | 20.21 | +0.23 (+1.15%) | 26,168,670 |
| 21 Jun 2022 | CNY | 19.05 | 20.1 | 18.79 | 19.98 | 19.98 | +0.93 (+4.88%) | 25,804,998 |
| 20 Jun 2022 | CNY | 18.71 | 19.14 | 18.71 | 19.05 | 19.05 | +0.24 (+1.28%) | 11,262,712 |
| 17 Jun 2022 | CNY | 19.19 | 19.44 | 18.69 | 18.81 | 18.81 | -0.56 (-2.89%) | 15,220,721 |
| 16 Jun 2022 | CNY | 18.98 | 19.53 | 18.98 | 19.37 | 19.37 | +0.32 (+1.68%) | 13,854,634 |
| 15 Jun 2022 | CNY | 19.7 | 19.9 | 19.05 | 19.05 | 19.05 | -0.87 (-4.37%) | 20,282,816 |
| 14 Jun 2022 | CNY | 20.34 | 20.37 | 19.48 | 19.92 | 19.92 | -0.88 (-4.23%) | 21,222,366 |
| 13 Jun 2022 | CNY | 19.87 | 21.98 | 19.87 | 20.8 | 20.8 | +0.69 (+3.43%) | 30,007,739 |
| 10 Jun 2022 | CNY | 19.55 | 20.54 | 19.48 | 20.11 | 20.11 | +0.03 (+0.15%) | 19,489,628 |
| 9 Jun 2022 | CNY | 21.1 | 21.37 | 20 | 20.08 | 20.08 | -1.73 (-7.93%) | 27,721,090 |
| 8 Jun 2022 | CNY | 20.45 | 22.3 | 20.25 | 21.81 | 21.81 | +0.51 (+2.39%) | 38,145,816 |
| 7 Jun 2022 | CNY | 22.52 | 23.58 | 21.27 | 21.3 | 21.3 | -2.33 (-9.86%) | 52,274,802 |
| 6 Jun 2022 | CNY | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.63 (-10.02%) | 1,428,100 |
| 2 Jun 2022 | CNY | 32.1 | 32.1 | 26.26 | 26.26 | 26.26 | -2.92 (-10.01%) | 10,886,464 |
| 1 Jun 2022 | CNY | 28.35 | 29.18 | 27.85 | 29.18 | 29.18 | +2.65 (+9.99%) | 16,822,021 |
| 31 May 2022 | CNY | 25 | 26.53 | 23.28 | 26.53 | 26.53 | +2.41 (+9.99%) | 37,193,355 |
| 30 May 2022 | CNY | 22 | 24.12 | 21.5 | 24.12 | 24.12 | +2.19 (+9.99%) | 45,950,101 |
| 27 May 2022 | CNY | 19.94 | 21.93 | 19.94 | 21.93 | 21.93 | +1.99 (+9.98%) | 35,463,582 |
| 26 May 2022 | CNY | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | +1.81 (+9.98%) | 1,035,683 |
| 25 May 2022 | CNY | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | +1.65 (+10.01%) | 412,102 |
| 24 May 2022 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | +1.5 (+10.01%) | 988,705 |
| 23 May 2022 | CNY | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | +1.36 (+9.99%) | 416,569 |
