| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 21.97 | 21.97 | 21.1 | 21.33 | 21.33 | -0.68 (-3.09%) | 7,542,546 |
| 8 Jul 2022 | CNY | 22.4 | 22.74 | 21.9 | 22.01 | 22.01 | -0.39 (-1.74%) | 3,450,173 |
| 7 Jul 2022 | CNY | 22.79 | 22.87 | 22.23 | 22.4 | 22.4 | -0.24 (-1.06%) | 4,926,214 |
| 6 Jul 2022 | CNY | 22.96 | 23.03 | 22.32 | 22.64 | 22.64 | -0.31 (-1.35%) | 5,541,270 |
| 5 Jul 2022 | CNY | 23.85 | 23.87 | 22.62 | 22.95 | 22.95 | -0.84 (-3.53%) | 10,211,426 |
| 4 Jul 2022 | CNY | 23.49 | 24.01 | 23.05 | 23.79 | 23.79 | +0.23 (+0.98%) | 9,007,088 |
| 1 Jul 2022 | CNY | 23.91 | 23.97 | 23.25 | 23.56 | 23.56 | -0.48 (-2.00%) | 6,415,075 |
| 30 Jun 2022 | CNY | 22.71 | 24.06 | 22.61 | 24.04 | 24.04 | +1.23 (+5.39%) | 12,186,882 |
| 29 Jun 2022 | CNY | 22.83 | 23.3 | 22.5 | 22.81 | 22.81 | +0.32 (+1.42%) | 7,876,003 |
| 28 Jun 2022 | CNY | 22.76 | 22.76 | 22.03 | 22.49 | 22.49 | -0.29 (-1.27%) | 8,537,246 |
| 27 Jun 2022 | CNY | 22.32 | 23.73 | 22.32 | 22.78 | 22.78 | +0.46 (+2.06%) | 9,638,892 |
| 24 Jun 2022 | CNY | 22.18 | 22.72 | 21.67 | 22.32 | 22.32 | +0.22 (+1.00%) | 10,925,156 |
| 23 Jun 2022 | CNY | 21.95 | 22.16 | 21.62 | 22.1 | 22.1 | +0.1 (+0.45%) | 8,818,080 |
| 22 Jun 2022 | CNY | 22.93 | 23 | 21.9 | 22 | 22 | -0.91 (-3.97%) | 12,606,929 |
| 21 Jun 2022 | CNY | 22.91 | 23.81 | 22.81 | 22.91 | 22.91 | +0.25 (+1.10%) | 24,121,228 |
| 20 Jun 2022 | CNY | 21.31 | 23.1 | 21.31 | 22.66 | 22.66 | +1.66 (+7.90%) | 20,987,735 |
| 17 Jun 2022 | CNY | 20.99 | 21.17 | 20.68 | 21 | 21 | -0.19 (-0.90%) | 6,074,627 |
| 16 Jun 2022 | CNY | 20.94 | 21.58 | 20.68 | 21.19 | 21.19 | +0.55 (+2.66%) | 7,677,344 |
| 15 Jun 2022 | CNY | 20.33 | 21.36 | 20.1 | 20.64 | 20.64 | +0.3 (+1.47%) | 8,309,578 |
| 14 Jun 2022 | CNY | 19.86 | 20.36 | 19.65 | 20.34 | 20.34 | +0.41 (+2.06%) | 10,411,258 |
| 13 Jun 2022 | CNY | 20.1 | 20.38 | 19.68 | 19.93 | 19.93 | -0.22 (-1.09%) | 6,036,185 |
| 10 Jun 2022 | CNY | 19.41 | 20.32 | 19.32 | 20.15 | 20.15 | +0.71 (+3.65%) | 7,973,201 |
| 9 Jun 2022 | CNY | 19.7 | 19.84 | 19.33 | 19.44 | 19.44 | -0.41 (-2.07%) | 5,678,153 |
| 8 Jun 2022 | CNY | 19.95 | 20.09 | 19.58 | 19.85 | 19.85 | +0.13 (+0.66%) | 4,317,879 |
| 7 Jun 2022 | CNY | 19.61 | 19.84 | 19.57 | 19.72 | 19.72 | +0.02 (+0.10%) | 4,263,981 |
| 6 Jun 2022 | CNY | 19.74 | 19.92 | 19.34 | 19.7 | 19.7 | -0.04 (-0.20%) | 8,058,529 |
| 2 Jun 2022 | CNY | 19.12 | 19.8 | 19.09 | 19.74 | 19.74 | +0.61 (+3.19%) | 9,351,953 |
| 1 Jun 2022 | CNY | 18.46 | 19.26 | 18.45 | 19.13 | 19.13 | +0.78 (+4.25%) | 9,724,271 |
| 31 May 2022 | CNY | 18.18 | 18.36 | 18.07 | 18.35 | 18.35 | +0.19 (+1.05%) | 5,168,193 |
| 30 May 2022 | CNY | 18.44 | 18.48 | 18.01 | 18.16 | 18.16 | -0.28 (-1.52%) | 8,502,129 |
