| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 23.15 | 23.33 | 22.72 | 23.15 | 23.15 | +0.13 (+0.56%) | 1,060,860 |
| 8 Jul 2022 | CNY | 22.98 | 23.57 | 22.87 | 23.02 | 23.02 | +0.31 (+1.37%) | 1,182,992 |
| 7 Jul 2022 | CNY | 23.64 | 23.64 | 22.67 | 22.71 | 22.71 | -0.61 (-2.62%) | 1,855,765 |
| 6 Jul 2022 | CNY | 24 | 24.29 | 23.07 | 23.32 | 23.32 | -0.83 (-3.44%) | 2,669,083 |
| 5 Jul 2022 | CNY | 24.51 | 24.6 | 23.92 | 24.15 | 24.15 | -0.35 (-1.43%) | 1,248,776 |
| 4 Jul 2022 | CNY | 25.07 | 25.27 | 24.4 | 24.5 | 24.5 | -0.27 (-1.09%) | 1,231,795 |
| 1 Jul 2022 | CNY | 24.66 | 25.06 | 24.47 | 24.77 | 24.77 | +0.11 (+0.45%) | 1,249,125 |
| 30 Jun 2022 | CNY | 24.2 | 24.98 | 24.15 | 24.66 | 24.66 | +0.44 (+1.82%) | 2,522,648 |
| 29 Jun 2022 | CNY | 24.59 | 25.01 | 24.22 | 24.22 | 24.22 | -0.46 (-1.86%) | 1,542,644 |
| 28 Jun 2022 | CNY | 24.82 | 24.85 | 24.39 | 24.68 | 24.68 | -0.15 (-0.60%) | 1,843,524 |
| 27 Jun 2022 | CNY | 24.7 | 25.85 | 24.45 | 24.83 | 24.83 | +0.73 (+3.03%) | 3,605,742 |
| 24 Jun 2022 | CNY | 24.39 | 24.7 | 23.89 | 24.1 | 24.1 | -0.24 (-0.99%) | 1,984,788 |
| 23 Jun 2022 | CNY | 23.85 | 24.5 | 23.14 | 24.34 | 24.34 | +0.94 (+4.02%) | 2,792,917 |
| 22 Jun 2022 | CNY | 23.59 | 24.03 | 23.13 | 23.4 | 23.4 | +0.13 (+0.56%) | 2,600,620 |
| 21 Jun 2022 | CNY | 23.06 | 23.58 | 22.93 | 23.27 | 23.27 | +0.21 (+0.91%) | 2,101,516 |
| 20 Jun 2022 | CNY | 22.63 | 23.22 | 22.56 | 23.06 | 23.06 | +0.4 (+1.77%) | 1,354,960 |
| 17 Jun 2022 | CNY | 22.55 | 22.8 | 22.15 | 22.66 | 22.66 | +0.01 (+0.04%) | 1,053,143 |
| 16 Jun 2022 | CNY | 22.54 | 22.84 | 22.37 | 22.65 | 22.65 | +0.12 (+0.53%) | 1,127,567 |
| 15 Jun 2022 | CNY | 22.25 | 22.84 | 22.24 | 22.53 | 22.53 | +0.28 (+1.26%) | 1,356,993 |
| 14 Jun 2022 | CNY | 22.35 | 22.44 | 21.58 | 22.25 | 22.25 | -0.26 (-1.16%) | 1,297,160 |
| 13 Jun 2022 | CNY | 22.37 | 22.86 | 22.27 | 22.51 | 22.51 | +0.03 (+0.13%) | 1,327,489 |
| 10 Jun 2022 | CNY | 22.12 | 22.68 | 22.11 | 22.48 | 22.48 | +0.16 (+0.72%) | 1,234,267 |
| 9 Jun 2022 | CNY | 22.83 | 22.91 | 22.17 | 22.32 | 22.32 | -0.51 (-2.23%) | 1,196,630 |
| 8 Jun 2022 | CNY | 22.86 | 23.3 | 22.48 | 22.83 | 22.83 | -0.12 (-0.52%) | 1,310,344 |
| 7 Jun 2022 | CNY | 23.45 | 23.45 | 22.71 | 22.95 | 22.95 | -0.31 (-1.33%) | 1,166,700 |
| 6 Jun 2022 | CNY | 22.89 | 23.47 | 22.84 | 23.26 | 23.26 | +0.37 (+1.62%) | 1,761,273 |
| 2 Jun 2022 | CNY | 22.28 | 22.98 | 22.02 | 22.89 | 22.89 | +0.63 (+2.83%) | 1,837,372 |
| 1 Jun 2022 | CNY | 21.91 | 22.29 | 21.78 | 22.26 | 22.26 | +0.34 (+1.55%) | 1,417,234 |
| 31 May 2022 | CNY | 22.15 | 22.15 | 21.61 | 21.92 | 21.92 | +0.04 (+0.18%) | 915,952 |
| 30 May 2022 | CNY | 21.45 | 22.15 | 21.27 | 21.88 | 21.88 | +0.42 (+1.96%) | 1,075,256 |
