| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 21.04 | 23.16 | 20.8 | 22.61 | 22.61 | +1.56 (+7.41%) | 9,525,046 |
| 30 Jun 2022 | CNY | 20.71 | 21.29 | 20.63 | 21.05 | 21.05 | +0.04 (+0.19%) | 3,918,600 |
| 29 Jun 2022 | CNY | 21.46 | 22.49 | 20.9 | 21.01 | 21.01 | -0.48 (-2.23%) | 9,352,531 |
| 28 Jun 2022 | CNY | 20 | 22.48 | 19.15 | 21.49 | 21.49 | +0.8 (+3.87%) | 16,242,897 |
| 22 Jun 2022 | CNY | 20.54 | 20.96 | 20.51 | 20.69 | 20.69 | +0.21 (+1.03%) | 6,657,217 |
| 21 Jun 2022 | CNY | 20.27 | 20.49 | 20.26 | 20.48 | 20.48 | +0.21 (+1.04%) | 5,426,920 |
| 20 Jun 2022 | CNY | 20.34 | 20.59 | 20.25 | 20.27 | 20.27 | -0.13 (-0.64%) | 4,734,646 |
| 17 Jun 2022 | CNY | 20.28 | 20.41 | 20.21 | 20.4 | 20.4 | +0.09 (+0.44%) | 5,068,471 |
| 16 Jun 2022 | CNY | 20.54 | 20.63 | 20.3 | 20.31 | 20.31 | -0.28 (-1.36%) | 5,505,710 |
| 15 Jun 2022 | CNY | 20.53 | 20.71 | 20.44 | 20.59 | 20.59 | +0.08 (+0.39%) | 5,845,033 |
| 14 Jun 2022 | CNY | 20.4 | 20.51 | 20.3 | 20.51 | 20.51 | +0.04 (+0.20%) | 3,806,039 |
| 13 Jun 2022 | CNY | 20.2 | 20.49 | 20.2 | 20.47 | 20.47 | +0.2 (+0.99%) | 4,231,904 |
| 10 Jun 2022 | CNY | 20.21 | 20.35 | 20.21 | 20.27 | 20.27 | 0.0 (0.0%) | 2,736,404 |
| 9 Jun 2022 | CNY | 20.42 | 20.45 | 20.2 | 20.27 | 20.27 | -0.15 (-0.73%) | 2,860,413 |
| 8 Jun 2022 | CNY | 20.42 | 20.55 | 20.24 | 20.42 | 20.42 | +0.01 (+0.05%) | 4,592,710 |
| 7 Jun 2022 | CNY | 20.22 | 20.45 | 20.1 | 20.41 | 20.41 | +0.19 (+0.94%) | 4,650,847 |
| 6 Jun 2022 | CNY | 20.12 | 20.24 | 19.97 | 20.22 | 20.22 | +0.1 (+0.50%) | 3,912,315 |
| 2 Jun 2022 | CNY | 19.98 | 20.25 | 19.95 | 20.12 | 20.12 | +0.09 (+0.45%) | 3,695,157 |
| 1 Jun 2022 | CNY | 19.99 | 20.05 | 19.91 | 20.03 | 20.03 | +0.02 (+0.10%) | 3,595,822 |
| 31 May 2022 | CNY | 19.97 | 20.07 | 19.92 | 20.01 | 20.01 | -0.07 (-0.35%) | 3,487,033 |
| 30 May 2022 | CNY | 19.83 | 20.09 | 19.81 | 20.08 | 20.08 | +0.18 (+0.90%) | 4,711,665 |
| 27 May 2022 | CNY | 19.94 | 19.98 | 19.75 | 19.9 | 19.9 | +0.05 (+0.25%) | 4,145,469 |
| 26 May 2022 | CNY | 19.57 | 19.87 | 19.51 | 19.85 | 19.85 | +0.34 (+1.74%) | 4,783,962 |
| 25 May 2022 | CNY | 19.52 | 19.64 | 19.35 | 19.51 | 19.51 | +0.01 (+0.05%) | 4,979,902 |
| 24 May 2022 | CNY | 19.96 | 19.97 | 19.44 | 19.5 | 19.5 | -0.6 (-2.99%) | 8,454,873 |
| 23 May 2022 | CNY | 19.95 | 20.24 | 19.51 | 20.1 | 20.1 | +0.59 (+3.02%) | 13,287,660 |
| 20 May 2022 | CNY | 19.31 | 19.74 | 19.23 | 19.51 | 19.51 | +0.16 (+0.83%) | 9,951,578 |
| 19 May 2022 | CNY | 19.24 | 19.39 | 19.08 | 19.35 | 19.35 | +0.07 (+0.36%) | 8,159,080 |
| 18 May 2022 | CNY | 19.22 | 19.5 | 19.14 | 19.28 | 19.28 | +0.06 (+0.31%) | 6,573,917 |
| 17 May 2022 | CNY | 19.16 | 19.45 | 19.01 | 19.22 | 19.22 | -0.14 (-0.72%) | 6,948,242 |
