| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 22.87 | 23.1 | 22.32 | 22.55 | 22.55 | -0.31 (-1.36%) | 6,431,598 |
| 8 Jul 2022 | CNY | 22.19 | 22.97 | 22 | 22.86 | 22.86 | +0.7 (+3.16%) | 7,254,928 |
| 7 Jul 2022 | CNY | 22.01 | 22.28 | 21.58 | 22.16 | 22.16 | +0.17 (+0.77%) | 4,365,470 |
| 6 Jul 2022 | CNY | 21.51 | 22.33 | 21.47 | 21.99 | 21.99 | +0.52 (+2.42%) | 6,011,506 |
| 5 Jul 2022 | CNY | 22.1 | 22.47 | 20.88 | 21.47 | 21.47 | -0.69 (-3.11%) | 7,124,339 |
| 4 Jul 2022 | CNY | 22.67 | 22.73 | 21.94 | 22.16 | 22.16 | -0.72 (-3.15%) | 5,731,191 |
| 1 Jul 2022 | CNY | 22.77 | 22.99 | 22.52 | 22.88 | 22.88 | +0.13 (+0.57%) | 3,561,178 |
| 30 Jun 2022 | CNY | 22.56 | 23.24 | 22.46 | 22.75 | 22.75 | +0.16 (+0.71%) | 3,770,864 |
| 29 Jun 2022 | CNY | 23.6 | 23.83 | 22.58 | 22.59 | 22.59 | -0.99 (-4.20%) | 8,296,220 |
| 28 Jun 2022 | CNY | 23.58 | 23.91 | 23.11 | 23.58 | 23.58 | 0.0 (0.0%) | 6,383,036 |
| 27 Jun 2022 | CNY | 23.8 | 24.05 | 23.14 | 23.58 | 23.58 | +0.03 (+0.13%) | 6,922,167 |
| 24 Jun 2022 | CNY | 23.2 | 24.14 | 22.88 | 23.55 | 23.55 | +0.56 (+2.44%) | 6,321,061 |
| 23 Jun 2022 | CNY | 22.69 | 23 | 22.37 | 22.99 | 22.99 | +0.34 (+1.50%) | 4,354,668 |
| 22 Jun 2022 | CNY | 23.5 | 23.67 | 22.62 | 22.65 | 22.65 | -0.74 (-3.16%) | 4,223,652 |
| 21 Jun 2022 | CNY | 23.57 | 23.8 | 23.14 | 23.39 | 23.39 | -0.19 (-0.81%) | 4,199,749 |
| 20 Jun 2022 | CNY | 24.15 | 24.24 | 23.55 | 23.58 | 23.58 | -0.46 (-1.91%) | 5,490,372 |
| 17 Jun 2022 | CNY | 24 | 24.13 | 23.69 | 24.04 | 24.04 | -0.09 (-0.37%) | 5,005,408 |
| 16 Jun 2022 | CNY | 23.15 | 24.66 | 23.15 | 24.13 | 24.13 | +0.68 (+2.90%) | 7,927,736 |
| 15 Jun 2022 | CNY | 23.2 | 24.34 | 23.02 | 23.45 | 23.45 | +0.25 (+1.08%) | 8,153,489 |
| 14 Jun 2022 | CNY | 23.32 | 23.4 | 22.56 | 23.2 | 23.2 | -0.19 (-0.81%) | 6,369,509 |
| 13 Jun 2022 | CNY | 23.59 | 24.3 | 22.97 | 23.39 | 23.39 | -0.2 (-0.85%) | 9,037,350 |
| 10 Jun 2022 | CNY | 23.31 | 24.17 | 23.05 | 23.59 | 23.59 | +0.25 (+1.07%) | 8,133,547 |
| 9 Jun 2022 | CNY | 24.33 | 24.33 | 23 | 23.34 | 23.34 | -0.99 (-4.07%) | 8,449,512 |
| 8 Jun 2022 | CNY | 25.45 | 25.45 | 24.02 | 24.33 | 24.33 | -0.91 (-3.61%) | 8,281,684 |
| 7 Jun 2022 | CNY | 25.5 | 26.1 | 24.88 | 25.24 | 25.24 | -0.44 (-1.71%) | 8,186,707 |
| 6 Jun 2022 | CNY | 24.36 | 25.8 | 24.36 | 25.68 | 25.68 | +1.47 (+6.07%) | 12,104,322 |
| 2 Jun 2022 | CNY | 24.23 | 24.37 | 23.88 | 24.21 | 24.21 | +0.16 (+0.67%) | 4,150,818 |
| 1 Jun 2022 | CNY | 24.24 | 24.92 | 23.96 | 24.05 | 24.05 | -0.3 (-1.23%) | 5,947,300 |
| 31 May 2022 | CNY | 24.53 | 24.78 | 24.14 | 24.35 | 24.35 | -0.35 (-1.42%) | 7,571,168 |
| 30 May 2022 | CNY | 22.93 | 24.83 | 22.93 | 24.7 | 24.7 | +1.58 (+6.83%) | 12,257,200 |
