| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 17.39 | 17.48 | 17.01 | 17.11 | 17.11 | -0.2 (-1.16%) | 5,706,979 |
| 1 Jul 2022 | CNY | 17.44 | 17.74 | 17.31 | 17.31 | 17.31 | -0.27 (-1.54%) | 6,733,310 |
| 30 Jun 2022 | CNY | 17.81 | 17.89 | 17.5 | 17.58 | 17.58 | -0.36 (-2.01%) | 12,472,616 |
| 29 Jun 2022 | CNY | 17.42 | 18.79 | 17.25 | 17.94 | 17.94 | +0.55 (+3.16%) | 18,902,747 |
| 28 Jun 2022 | CNY | 16.95 | 17.4 | 16.8 | 17.39 | 17.39 | +0.46 (+2.72%) | 7,587,073 |
| 27 Jun 2022 | CNY | 17.12 | 17.13 | 16.88 | 16.93 | 16.93 | -0.1 (-0.59%) | 4,797,254 |
| 24 Jun 2022 | CNY | 16.88 | 17.13 | 16.84 | 17.03 | 17.03 | +0.17 (+1.01%) | 5,824,460 |
| 23 Jun 2022 | CNY | 16.5 | 16.87 | 16.46 | 16.86 | 16.86 | +0.31 (+1.87%) | 5,156,517 |
| 22 Jun 2022 | CNY | 16.9 | 16.96 | 16.52 | 16.55 | 16.55 | -0.37 (-2.19%) | 4,462,246 |
| 21 Jun 2022 | CNY | 17.05 | 17.07 | 16.7 | 16.92 | 16.92 | -0.15 (-0.88%) | 4,725,377 |
| 20 Jun 2022 | CNY | 16.84 | 17.16 | 16.84 | 17.07 | 17.07 | +0.24 (+1.43%) | 6,205,615 |
| 17 Jun 2022 | CNY | 16.72 | 16.87 | 16.51 | 16.83 | 16.83 | -0.16 (-0.94%) | 5,870,510 |
| 16 Jun 2022 | CNY | 16.9 | 17.15 | 16.86 | 16.99 | 16.99 | +0.12 (+0.71%) | 6,945,551 |
| 15 Jun 2022 | CNY | 16.84 | 17.14 | 16.72 | 16.87 | 16.87 | +0.03 (+0.18%) | 7,887,580 |
| 14 Jun 2022 | CNY | 16.66 | 16.85 | 16.21 | 16.84 | 16.84 | 0.0 (0.0%) | 5,913,626 |
| 13 Jun 2022 | CNY | 16.68 | 16.85 | 16.59 | 16.84 | 16.84 | +0.06 (+0.36%) | 6,193,492 |
| 10 Jun 2022 | CNY | 16.21 | 16.79 | 16.18 | 16.78 | 16.78 | +0.57 (+3.52%) | 7,108,053 |
| 9 Jun 2022 | CNY | 16.55 | 16.55 | 16.11 | 16.21 | 16.21 | -0.49 (-2.93%) | 5,793,339 |
| 8 Jun 2022 | CNY | 16.51 | 16.88 | 16.41 | 16.7 | 16.7 | +0.22 (+1.33%) | 6,363,817 |
| 7 Jun 2022 | CNY | 16.8 | 16.84 | 16.39 | 16.48 | 16.48 | -0.31 (-1.85%) | 5,777,131 |
| 6 Jun 2022 | CNY | 16.53 | 16.89 | 16.5 | 16.79 | 16.79 | +0.24 (+1.45%) | 5,943,218 |
| 2 Jun 2022 | CNY | 16.43 | 16.57 | 16.24 | 16.55 | 16.55 | +0.29 (+1.78%) | 5,576,867 |
| 1 Jun 2022 | CNY | 16.2 | 16.45 | 16.16 | 16.26 | 16.26 | -0.03 (-0.18%) | 4,329,814 |
| 31 May 2022 | CNY | 16 | 16.3 | 15.9 | 16.29 | 16.29 | +0.16 (+0.99%) | 5,527,759 |
| 30 May 2022 | CNY | 16 | 16.18 | 15.86 | 16.13 | 16.13 | +0.12 (+0.75%) | 3,216,837 |
| 27 May 2022 | CNY | 16.2 | 16.28 | 15.88 | 16.01 | 16.01 | -0.18 (-1.11%) | 4,351,381 |
| 26 May 2022 | CNY | 15.75 | 16.32 | 15.45 | 16.19 | 16.19 | +0.52 (+3.32%) | 6,439,629 |
| 25 May 2022 | CNY | 15.3 | 15.71 | 15.28 | 15.67 | 15.67 | +0.39 (+2.55%) | 3,601,857 |
| 24 May 2022 | CNY | 16.02 | 16.13 | 15.25 | 15.28 | 15.28 | -0.75 (-4.68%) | 5,518,271 |
| 23 May 2022 | CNY | 16.1 | 16.12 | 15.88 | 16.03 | 16.03 | -0.02 (-0.12%) | 3,468,050 |
