| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 16.31 | 15.7 | 16.05 | 16.01 | 16.01 | +0.02 (+0.13%) | 4,651,640 |
| 30 Jun 2022 | CNY | 16.26 | 15.68 | 16.06 | 15.99 | 15.99 | -0.06 (-0.37%) | 6,894,090 |
| 29 Jun 2022 | CNY | 16.63 | 16 | 16.55 | 16.05 | 16.05 | -0.44 (-2.67%) | 5,713,600 |
| 28 Jun 2022 | CNY | 16.6 | 16.18 | 16.2 | 16.49 | 16.49 | +0.19 (+1.17%) | 5,606,580 |
| 27 Jun 2022 | CNY | 16.44 | 15.81 | 16.09 | 16.3 | 16.3 | +0.39 (+2.45%) | 7,259,340 |
| 24 Jun 2022 | CNY | 16.06 | 15.42 | 16 | 15.91 | 15.91 | -0.12 (-0.75%) | 10,915,730 |
| 23 Jun 2022 | CNY | 16.08 | 15.4 | 15.4 | 16.03 | 16.03 | +0.52 (+3.35%) | 6,836,600 |
| 22 Jun 2022 | CNY | 15.79 | 15.47 | 15.51 | 15.51 | 15.51 | -0.06 (-0.39%) | 5,066,140 |
| 21 Jun 2022 | CNY | 16.2 | 15.5 | 16.2 | 15.57 | 15.57 | -0.63 (-3.89%) | 9,195,080 |
| 20 Jun 2022 | CNY | 16.24 | 15.78 | 15.9 | 16.2 | 16.2 | +0.3 (+1.89%) | 5,162,030 |
| 17 Jun 2022 | CNY | 16.33 | 15.67 | 15.82 | 15.9 | 15.9 | +0.03 (+0.19%) | 7,726,030 |
| 16 Jun 2022 | CNY | 16.33 | 15.82 | 15.91 | 15.87 | 15.87 | -0.06 (-0.38%) | 4,862,790 |
| 15 Jun 2022 | CNY | 16.72 | 15.8 | 16.62 | 15.93 | 15.93 | -0.57 (-3.45%) | 10,585,300 |
| 14 Jun 2022 | CNY | 16.5 | 16.13 | 16.4 | 16.5 | 16.5 | -0.02 (-0.12%) | 4,240,770 |
| 13 Jun 2022 | CNY | 16.98 | 16.31 | 16.44 | 16.52 | 16.52 | +0.08 (+0.49%) | 6,603,940 |
| 10 Jun 2022 | CNY | 16.59 | 16.2 | 16.37 | 16.44 | 16.44 | +0.07 (+0.43%) | 4,007,210 |
| 9 Jun 2022 | CNY | 16.69 | 16.21 | 16.59 | 16.37 | 16.37 | -0.22 (-1.33%) | 5,084,010 |
| 8 Jun 2022 | CNY | 16.85 | 16.22 | 16.52 | 16.59 | 16.59 | +0.19 (+1.16%) | 6,799,070 |
| 7 Jun 2022 | CNY | 16.52 | 16.22 | 16.45 | 16.4 | 16.4 | +0.02 (+0.12%) | 4,858,620 |
| 6 Jun 2022 | CNY | 16.5 | 16.12 | 16.27 | 16.38 | 16.38 | +0.1 (+0.61%) | 8,563,890 |
| 2 Jun 2022 | CNY | 16.36 | 16.05 | 16.22 | 16.28 | 16.28 | +0.09 (+0.56%) | 5,574,160 |
| 1 Jun 2022 | CNY | 16.38 | 15.8 | 15.8 | 16.19 | 16.19 | +0.18 (+1.12%) | 5,221,950 |
| 31 May 2022 | CNY | 16.17 | 15.76 | 15.86 | 16.01 | 16.01 | +0.09 (+0.57%) | 5,912,600 |
| 30 May 2022 | CNY | 16 | 15.65 | 15.85 | 15.92 | 15.92 | +0.04 (+0.25%) | 4,484,090 |
| 27 May 2022 | CNY | 16.18 | 15.6 | 15.74 | 15.88 | 15.88 | +0.23 (+1.47%) | 5,921,040 |
| 26 May 2022 | CNY | 15.8 | 15.26 | 15.55 | 15.65 | 15.65 | -0.11 (-0.70%) | 4,657,400 |
| 25 May 2022 | CNY | 15.82 | 15.4 | 15.45 | 15.76 | 15.76 | +0.26 (+1.68%) | 5,217,830 |
| 24 May 2022 | CNY | 16.21 | 15.4 | 16.15 | 15.5 | 15.5 | -0.78 (-4.79%) | 8,443,290 |
| 23 May 2022 | CNY | 16.6 | 16.18 | 16.42 | 16.28 | 16.28 | -0.06 (-0.37%) | 4,109,780 |
| 20 May 2022 | CNY | 16.59 | 16.26 | 16.38 | 16.34 | 16.34 | +0.09 (+0.55%) | 5,258,180 |
