| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 24.6 | 25.19 | 24.37 | 24.94 | 24.94 | +0.14 (+0.56%) | 4,296,100 |
| 8 Jul 2022 | CNY | 25.28 | 25.28 | 24.5 | 24.8 | 24.8 | -0.48 (-1.90%) | 5,659,701 |
| 7 Jul 2022 | CNY | 24.78 | 25.79 | 24.25 | 25.28 | 25.28 | +0.51 (+2.06%) | 10,763,340 |
| 6 Jul 2022 | CNY | 25.09 | 25.84 | 24.6 | 24.77 | 24.77 | -0.44 (-1.75%) | 11,041,064 |
| 5 Jul 2022 | CNY | 24.05 | 25.97 | 23.39 | 25.21 | 25.21 | +1.15 (+4.78%) | 6,113,888 |
| 4 Jul 2022 | CNY | 23.62 | 24.7 | 23.54 | 24.06 | 24.06 | +0.43 (+1.82%) | 5,406,000 |
| 1 Jul 2022 | CNY | 23.66 | 23.97 | 23.35 | 23.63 | 23.63 | +0.03 (+0.13%) | 3,067,957 |
| 30 Jun 2022 | CNY | 23.63 | 24.18 | 23.58 | 23.6 | 23.6 | +0.04 (+0.17%) | 4,032,400 |
| 29 Jun 2022 | CNY | 24.24 | 24.65 | 23.52 | 23.56 | 23.56 | -0.72 (-2.97%) | 5,987,600 |
| 28 Jun 2022 | CNY | 24.82 | 24.89 | 24.2 | 24.28 | 24.28 | -0.5 (-2.02%) | 4,425,951 |
| 27 Jun 2022 | CNY | 24.96 | 25.34 | 24.58 | 24.78 | 24.78 | +0.22 (+0.90%) | 3,388,400 |
| 24 Jun 2022 | CNY | 24.3 | 24.95 | 24.2 | 24.56 | 24.56 | +0.1 (+0.41%) | 5,966,888 |
| 23 Jun 2022 | CNY | 22.29 | 24.46 | 22.29 | 24.46 | 24.46 | +2.22 (+9.98%) | 8,044,788 |
| 22 Jun 2022 | CNY | 23.1 | 23.39 | 22.18 | 22.24 | 22.24 | -0.94 (-4.06%) | 4,377,500 |
| 21 Jun 2022 | CNY | 24.25 | 24.39 | 23.1 | 23.18 | 23.18 | -1.06 (-4.37%) | 4,913,000 |
| 20 Jun 2022 | CNY | 24.29 | 24.8 | 24.1 | 24.24 | 24.24 | -0.1 (-0.41%) | 4,504,127 |
| 17 Jun 2022 | CNY | 24.34 | 25.35 | 24.15 | 24.34 | 24.34 | -0.04 (-0.16%) | 7,687,167 |
| 16 Jun 2022 | CNY | 24.8 | 25.17 | 23.61 | 24.38 | 24.38 | -0.57 (-2.28%) | 6,486,688 |
| 15 Jun 2022 | CNY | 24.25 | 26 | 24.19 | 24.95 | 24.95 | +0.49 (+2.00%) | 10,092,601 |
| 14 Jun 2022 | CNY | 24.43 | 24.63 | 23.78 | 24.46 | 24.46 | -0.07 (-0.29%) | 3,088,900 |
| 13 Jun 2022 | CNY | 25.27 | 25.43 | 24.28 | 24.53 | 24.53 | -0.92 (-3.61%) | 4,555,300 |
| 10 Jun 2022 | CNY | 24.01 | 25.45 | 24.01 | 25.45 | 25.45 | +1.32 (+5.47%) | 5,004,700 |
| 9 Jun 2022 | CNY | 24.57 | 24.84 | 24.04 | 24.13 | 24.13 | -0.65 (-2.62%) | 2,831,300 |
| 8 Jun 2022 | CNY | 25.28 | 25.85 | 24.28 | 24.78 | 24.78 | -0.49 (-1.94%) | 3,921,300 |
| 7 Jun 2022 | CNY | 25.76 | 26.47 | 25 | 25.27 | 25.27 | -0.58 (-2.24%) | 3,961,100 |
| 6 Jun 2022 | CNY | 24.37 | 25.89 | 24.37 | 25.85 | 25.85 | +1.24 (+5.04%) | 4,709,927 |
| 2 Jun 2022 | CNY | 24.51 | 25.24 | 24.26 | 24.61 | 24.61 | -0.07 (-0.28%) | 3,379,200 |
| 1 Jun 2022 | CNY | 23.45 | 25.78 | 23.36 | 24.68 | 24.68 | +1.23 (+5.25%) | 5,593,400 |
| 31 May 2022 | CNY | 23.25 | 23.8 | 22.8 | 23.45 | 23.45 | +0.03 (+0.13%) | 2,765,500 |
| 30 May 2022 | CNY | 24.12 | 24.25 | 23.3 | 23.42 | 23.42 | -0.63 (-2.62%) | 3,363,200 |
