| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 17.66 | 17.68 | 17.08 | 17.16 | 17.16 | -0.58 (-3.27%) | 15,343,109 |
| 8 Jul 2022 | CNY | 18.19 | 18.23 | 17.66 | 17.74 | 17.74 | -0.44 (-2.42%) | 14,216,063 |
| 7 Jul 2022 | CNY | 17.64 | 18.28 | 17.53 | 18.18 | 18.18 | +0.6 (+3.41%) | 19,406,200 |
| 6 Jul 2022 | CNY | 17.95 | 18.12 | 17.44 | 17.58 | 17.58 | -0.5 (-2.77%) | 16,591,879 |
| 5 Jul 2022 | CNY | 18.27 | 18.41 | 17.77 | 18.08 | 18.08 | -0.28 (-1.53%) | 17,413,008 |
| 4 Jul 2022 | CNY | 17.82 | 18.66 | 17.57 | 18.36 | 18.36 | +0.49 (+2.74%) | 22,236,167 |
| 1 Jul 2022 | CNY | 18.35 | 18.79 | 17.81 | 17.87 | 17.87 | -0.49 (-2.67%) | 17,005,824 |
| 30 Jun 2022 | CNY | 18.2 | 18.45 | 18.03 | 18.36 | 18.36 | +0.18 (+0.99%) | 14,477,029 |
| 29 Jun 2022 | CNY | 18.74 | 19.06 | 18.15 | 18.18 | 18.18 | -0.69 (-3.66%) | 29,088,667 |
| 28 Jun 2022 | CNY | 18.61 | 19.12 | 18.54 | 18.87 | 18.87 | +0.29 (+1.56%) | 20,985,930 |
| 27 Jun 2022 | CNY | 18.85 | 18.86 | 18.35 | 18.58 | 18.58 | -0.08 (-0.43%) | 14,377,681 |
| 24 Jun 2022 | CNY | 18.12 | 18.78 | 18.02 | 18.66 | 18.66 | +0.58 (+3.21%) | 25,195,243 |
| 23 Jun 2022 | CNY | 17.18 | 18.1 | 17.14 | 18.08 | 18.08 | +0.88 (+5.12%) | 21,348,632 |
| 22 Jun 2022 | CNY | 17.84 | 17.97 | 17.17 | 17.2 | 17.2 | -0.53 (-2.99%) | 13,929,598 |
| 21 Jun 2022 | CNY | 18.4 | 18.48 | 17.55 | 17.73 | 17.73 | -0.63 (-3.43%) | 18,091,656 |
| 20 Jun 2022 | CNY | 18.15 | 18.66 | 18.13 | 18.36 | 18.36 | +0.24 (+1.32%) | 16,074,919 |
| 17 Jun 2022 | CNY | 18.1 | 18.28 | 17.66 | 18.12 | 18.12 | -0.06 (-0.33%) | 14,796,234 |
| 16 Jun 2022 | CNY | 17.75 | 18.55 | 17.68 | 18.18 | 18.18 | +0.46 (+2.60%) | 21,947,016 |
| 15 Jun 2022 | CNY | 17.71 | 18.15 | 17.62 | 17.72 | 17.72 | +0.1 (+0.57%) | 18,762,258 |
| 14 Jun 2022 | CNY | 17.71 | 17.88 | 17.17 | 17.62 | 17.62 | -0.26 (-1.45%) | 16,495,198 |
| 13 Jun 2022 | CNY | 17.73 | 18.18 | 17.63 | 17.88 | 17.88 | +0.14 (+0.79%) | 19,657,144 |
| 10 Jun 2022 | CNY | 16.94 | 17.83 | 16.91 | 17.74 | 17.74 | +0.71 (+4.17%) | 22,858,498 |
| 9 Jun 2022 | CNY | 17.56 | 17.56 | 16.9 | 17.03 | 17.03 | -0.63 (-3.57%) | 18,858,366 |
| 8 Jun 2022 | CNY | 17.97 | 18.02 | 17.13 | 17.66 | 17.66 | -0.36 (-2.00%) | 21,705,907 |
| 7 Jun 2022 | CNY | 17.71 | 18.21 | 17.53 | 18.02 | 18.02 | +0.22 (+1.24%) | 20,042,379 |
| 6 Jun 2022 | CNY | 17.7 | 17.99 | 17.48 | 17.8 | 17.8 | +0.42 (+2.42%) | 24,407,043 |
| 2 Jun 2022 | CNY | 17.16 | 17.48 | 16.95 | 17.38 | 17.38 | +0.11 (+0.64%) | 18,718,075 |
| 1 Jun 2022 | CNY | 17.02 | 17.53 | 16.95 | 17.27 | 17.27 | +0.14 (+0.82%) | 21,775,898 |
| 31 May 2022 | CNY | 17.22 | 17.22 | 16.87 | 17.13 | 17.13 | -0.24 (-1.38%) | 24,022,516 |
| 30 May 2022 | CNY | 16.7 | 17.38 | 16.54 | 17.37 | 17.37 | +0.72 (+4.32%) | 26,905,869 |
