| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 22.8 | 22.86 | 22.13 | 22.15 | 22.15 | -0.71 (-3.11%) | 655,056 |
| 11 Jul 2022 | CNY | 23.03 | 23.42 | 22.56 | 22.86 | 22.86 | -0.37 (-1.59%) | 1,026,740 |
| 8 Jul 2022 | CNY | 23.39 | 23.66 | 23.22 | 23.23 | 23.23 | -0.16 (-0.68%) | 645,474 |
| 7 Jul 2022 | CNY | 23.17 | 23.47 | 23 | 23.39 | 23.39 | +0.23 (+0.99%) | 652,980 |
| 6 Jul 2022 | CNY | 23.26 | 23.5 | 23.01 | 23.16 | 23.16 | -0.14 (-0.60%) | 713,590 |
| 5 Jul 2022 | CNY | 23.89 | 23.92 | 23 | 23.3 | 23.3 | -0.47 (-1.98%) | 1,078,263 |
| 4 Jul 2022 | CNY | 23.66 | 24.05 | 23.55 | 23.77 | 23.77 | -0.03 (-0.13%) | 788,250 |
| 1 Jul 2022 | CNY | 24 | 24.36 | 23.71 | 23.8 | 23.8 | -0.36 (-1.49%) | 886,230 |
| 30 Jun 2022 | CNY | 23.75 | 24.4 | 23.56 | 24.16 | 24.16 | +0.4 (+1.68%) | 1,191,370 |
| 29 Jun 2022 | CNY | 24.71 | 25.03 | 23.67 | 23.76 | 23.76 | -0.95 (-3.84%) | 1,931,600 |
| 28 Jun 2022 | CNY | 24.24 | 24.97 | 24.01 | 24.71 | 24.71 | +0.47 (+1.94%) | 2,069,320 |
| 27 Jun 2022 | CNY | 24.6 | 24.88 | 23.91 | 24.24 | 24.24 | -0.12 (-0.49%) | 1,415,340 |
| 24 Jun 2022 | CNY | 24.16 | 24.6 | 23.89 | 24.36 | 24.36 | +0.47 (+1.97%) | 2,002,220 |
| 23 Jun 2022 | CNY | 23.07 | 24.07 | 23.07 | 23.89 | 23.89 | +0.82 (+3.55%) | 1,673,700 |
| 22 Jun 2022 | CNY | 23.54 | 23.74 | 23.07 | 23.07 | 23.07 | -0.51 (-2.16%) | 1,129,700 |
| 21 Jun 2022 | CNY | 24.08 | 24.5 | 23.32 | 23.58 | 23.58 | -0.49 (-2.04%) | 1,706,531 |
| 20 Jun 2022 | CNY | 23.55 | 24.12 | 23.4 | 24.07 | 24.07 | +0.43 (+1.82%) | 2,010,850 |
| 17 Jun 2022 | CNY | 23.39 | 24.2 | 23.16 | 23.64 | 23.64 | +0.11 (+0.47%) | 1,821,060 |
| 16 Jun 2022 | CNY | 23.19 | 24.13 | 23.11 | 23.53 | 23.53 | +0.33 (+1.42%) | 1,891,170 |
| 15 Jun 2022 | CNY | 23.47 | 23.72 | 23.2 | 23.2 | 23.2 | -0.26 (-1.11%) | 1,866,650 |
| 14 Jun 2022 | CNY | 23.82 | 24.21 | 22.83 | 23.46 | 23.46 | -0.77 (-3.18%) | 2,341,056 |
| 13 Jun 2022 | CNY | 23.45 | 25.67 | 23.27 | 24.23 | 24.23 | +0.55 (+2.32%) | 3,110,591 |
| 10 Jun 2022 | CNY | 23.17 | 24.17 | 22.98 | 23.68 | 23.68 | +0.06 (+0.25%) | 2,808,641 |
| 9 Jun 2022 | CNY | 26.23 | 26.55 | 23.56 | 23.62 | 23.62 | -2.23 (-8.63%) | 4,713,236 |
| 8 Jun 2022 | CNY | 25.11 | 27.19 | 25.01 | 25.85 | 25.85 | +0.63 (+2.50%) | 6,281,607 |
| 7 Jun 2022 | CNY | 25 | 25.52 | 24.11 | 25.22 | 25.22 | -0.71 (-2.74%) | 6,429,739 |
| 6 Jun 2022 | CNY | 28.36 | 28.36 | 25.88 | 25.93 | 25.93 | +0.15 (+0.58%) | 8,826,229 |
| 2 Jun 2022 | CNY | 24 | 25.78 | 23.8 | 25.78 | 25.78 | +2.34 (+9.98%) | 1,878,536 |
| 1 Jun 2022 | CNY | 21.31 | 23.44 | 21.1 | 23.44 | 23.44 | +2.13 (+10.00%) | 1,970,960 |
| 31 May 2022 | CNY | 21.31 | 21.63 | 20.9 | 21.31 | 21.31 | -0.18 (-0.84%) | 1,531,250 |
