| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | CNY | 16.27 | 15.9 | 16.05 | 15.93 | 15.93 | -0.16 (-0.99%) | 1,594,040 |
| 28 Jun 2022 | CNY | 16.12 | 15.46 | 15.77 | 16.09 | 16.09 | +0.32 (+2.03%) | 1,597,330 |
| 27 Jun 2022 | CNY | 16.1 | 15.7 | 15.72 | 15.77 | 15.77 | +0.09 (+0.57%) | 2,009,050 |
| 24 Jun 2022 | CNY | 16.15 | 15.56 | 16.12 | 15.68 | 15.68 | -0.31 (-1.94%) | 2,367,350 |
| 23 Jun 2022 | CNY | 16.08 | 15.66 | 15.78 | 15.99 | 15.99 | +0.24 (+1.52%) | 1,643,970 |
| 22 Jun 2022 | CNY | 16.16 | 15.72 | 16 | 15.75 | 15.75 | -0.25 (-1.56%) | 1,510,230 |
| 21 Jun 2022 | CNY | 16.42 | 15.89 | 16.07 | 16 | 16 | -0.07 (-0.44%) | 1,641,000 |
| 20 Jun 2022 | CNY | 16.35 | 15.7 | 16.01 | 16.07 | 16.07 | +0.1 (+0.63%) | 2,001,800 |
| 17 Jun 2022 | CNY | 16.06 | 15.45 | 15.68 | 15.97 | 15.97 | +0.23 (+1.46%) | 2,219,260 |
| 16 Jun 2022 | CNY | 15.98 | 15.5 | 15.53 | 15.74 | 15.74 | +0.09 (+0.58%) | 1,554,810 |
| 15 Jun 2022 | CNY | 15.89 | 15.41 | 15.48 | 15.65 | 15.65 | +0.15 (+0.97%) | 1,727,730 |
| 14 Jun 2022 | CNY | 15.6 | 15.08 | 15.6 | 15.5 | 15.5 | -0.15 (-0.96%) | 1,140,660 |
| 13 Jun 2022 | CNY | 15.69 | 15.22 | 15.43 | 15.65 | 15.65 | +0.09 (+0.58%) | 1,107,540 |
| 10 Jun 2022 | CNY | 15.64 | 15.2 | 15.41 | 15.56 | 15.56 | +0.22 (+1.43%) | 1,385,020 |
| 9 Jun 2022 | CNY | 15.73 | 15.2 | 15.58 | 15.34 | 15.34 | -0.24 (-1.54%) | 946,400 |
| 8 Jun 2022 | CNY | 15.86 | 15.33 | 15.62 | 15.58 | 15.58 | +0.02 (+0.13%) | 1,419,290 |
| 7 Jun 2022 | CNY | 15.74 | 15.3 | 15.4 | 15.56 | 15.56 | +0.06 (+0.39%) | 1,553,940 |
| 6 Jun 2022 | CNY | 15.53 | 15.18 | 15.4 | 15.5 | 15.5 | +0.17 (+1.11%) | 1,500,560 |
| 2 Jun 2022 | CNY | 15.46 | 15.14 | 15.43 | 15.33 | 15.33 | -0.12 (-0.78%) | 1,482,200 |
| 1 Jun 2022 | CNY | 16.09 | 15.21 | 15.64 | 15.45 | 15.45 | -0.38 (-2.40%) | 3,106,930 |
| 31 May 2022 | CNY | 15.83 | 14.21 | 14.39 | 15.83 | 15.83 | +1.44 (+10.01%) | 4,103,030 |
| 30 May 2022 | CNY | 14.42 | 13.98 | 14.32 | 14.39 | 14.39 | +0.13 (+0.91%) | 1,335,680 |
| 27 May 2022 | CNY | 14.55 | 14.14 | 14.45 | 14.26 | 14.26 | -0.15 (-1.04%) | 817,600 |
| 26 May 2022 | CNY | 14.45 | 13.9 | 14.11 | 14.41 | 14.41 | +0.2 (+1.41%) | 1,098,550 |
| 25 May 2022 | CNY | 14.34 | 13.99 | 14.19 | 14.21 | 14.21 | +0.02 (+0.14%) | 691,030 |
| 24 May 2022 | CNY | 15.36 | 14.18 | 15.23 | 14.19 | 14.19 | -0.96 (-6.34%) | 1,905,540 |
| 23 May 2022 | CNY | 15.16 | 14.62 | 14.69 | 15.15 | 15.15 | +0.5 (+3.41%) | 1,267,840 |
| 20 May 2022 | CNY | 15.06 | 14.4 | 14.72 | 14.65 | 14.65 | -0.07 (-0.48%) | 1,105,720 |
| 19 May 2022 | CNY | 14.86 | 14.43 | 14.75 | 14.72 | 14.72 | -0.18 (-1.21%) | 1,229,690 |
| 18 May 2022 | CNY | 15.18 | 14.89 | 15.07 | 14.9 | 14.9 | -0.31 (-2.04%) | 871,040 |
