| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 19.76 | 19.89 | 19.28 | 19.39 | 19.39 | -0.42 (-2.12%) | 1,035,222 |
| 8 Jul 2022 | CNY | 20.01 | 20.24 | 19.78 | 19.81 | 19.81 | -0.26 (-1.30%) | 994,157 |
| 7 Jul 2022 | CNY | 20 | 20.48 | 19.82 | 20.07 | 20.07 | +0.08 (+0.40%) | 915,796 |
| 6 Jul 2022 | CNY | 19.77 | 20.19 | 19.66 | 19.99 | 19.99 | +0.19 (+0.96%) | 1,277,734 |
| 5 Jul 2022 | CNY | 20 | 20.17 | 19.68 | 19.8 | 19.8 | -0.2 (-1%) | 1,582,990 |
| 4 Jul 2022 | CNY | 20.31 | 20.33 | 19.83 | 20 | 20 | -0.23 (-1.14%) | 1,454,913 |
| 1 Jul 2022 | CNY | 20.49 | 20.49 | 20.06 | 20.23 | 20.23 | -0.26 (-1.27%) | 1,360,453 |
| 30 Jun 2022 | CNY | 20.35 | 20.58 | 20.13 | 20.49 | 20.49 | +0.09 (+0.44%) | 1,926,890 |
| 29 Jun 2022 | CNY | 20.75 | 20.94 | 20.39 | 20.4 | 20.4 | -0.55 (-2.63%) | 1,632,597 |
| 28 Jun 2022 | CNY | 21.05 | 21.14 | 20.7 | 20.95 | 20.95 | -0.2 (-0.95%) | 2,092,039 |
| 27 Jun 2022 | CNY | 21 | 21.19 | 20.75 | 21.15 | 21.15 | +0.33 (+1.59%) | 2,033,017 |
| 24 Jun 2022 | CNY | 20.68 | 20.97 | 20.52 | 20.82 | 20.82 | +0.13 (+0.63%) | 1,538,106 |
| 23 Jun 2022 | CNY | 20.47 | 20.76 | 20.26 | 20.69 | 20.69 | +0.2 (+0.98%) | 1,343,043 |
| 22 Jun 2022 | CNY | 20.48 | 20.7 | 20.25 | 20.49 | 20.49 | +0.01 (+0.05%) | 1,112,700 |
| 21 Jun 2022 | CNY | 21.15 | 21.18 | 20.24 | 20.48 | 20.48 | -0.28 (-1.35%) | 1,651,520 |
| 20 Jun 2022 | CNY | 20.63 | 21 | 20.59 | 20.76 | 20.76 | +0.26 (+1.27%) | 2,043,351 |
| 17 Jun 2022 | CNY | 20.28 | 20.58 | 20.11 | 20.5 | 20.5 | +0.11 (+0.54%) | 1,482,582 |
| 16 Jun 2022 | CNY | 20.56 | 20.67 | 20.28 | 20.39 | 20.39 | -0.17 (-0.83%) | 1,438,476 |
| 15 Jun 2022 | CNY | 21.06 | 21.43 | 20.5 | 20.56 | 20.56 | -0.41 (-1.96%) | 2,856,214 |
| 14 Jun 2022 | CNY | 20.5 | 20.99 | 20.17 | 20.97 | 20.97 | +0.44 (+2.14%) | 2,388,553 |
| 13 Jun 2022 | CNY | 20.29 | 20.85 | 20.28 | 20.53 | 20.53 | +0.2 (+0.98%) | 1,377,538 |
| 10 Jun 2022 | CNY | 19.69 | 20.44 | 19.51 | 20.33 | 20.33 | +0.64 (+3.25%) | 1,748,053 |
| 9 Jun 2022 | CNY | 19.86 | 19.98 | 19.6 | 19.69 | 19.69 | -0.32 (-1.60%) | 903,574 |
| 8 Jun 2022 | CNY | 19.88 | 20.27 | 19.56 | 20.01 | 20.01 | +0.22 (+1.11%) | 1,797,680 |
| 7 Jun 2022 | CNY | 20.26 | 20.28 | 19.71 | 19.79 | 19.79 | -0.41 (-2.03%) | 1,357,545 |
| 6 Jun 2022 | CNY | 19.95 | 20.44 | 19.7 | 20.2 | 20.2 | +0.34 (+1.71%) | 1,637,839 |
| 2 Jun 2022 | CNY | 20.01 | 20.01 | 19.72 | 19.86 | 19.86 | -0.15 (-0.75%) | 1,556,900 |
| 1 Jun 2022 | CNY | 19.78 | 20.13 | 19.54 | 20.01 | 20.01 | +0.23 (+1.16%) | 1,410,660 |
| 31 May 2022 | CNY | 19.62 | 19.83 | 19.36 | 19.78 | 19.78 | +0.21 (+1.07%) | 1,064,799 |
| 30 May 2022 | CNY | 19.54 | 19.67 | 19.39 | 19.57 | 19.57 | +0.05 (+0.26%) | 1,108,291 |
