| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.5 | 18.5 | 17.09 | 17.26 | 17.26 | -0.37 (-2.10%) | 5,358,102 |
| 11 Jul 2022 | CNY | 17.9 | 17.91 | 17.24 | 17.63 | 17.63 | -0.15 (-0.84%) | 3,555,053 |
| 8 Jul 2022 | CNY | 18.08 | 18.46 | 17.68 | 17.78 | 17.78 | -0.2 (-1.11%) | 2,916,689 |
| 7 Jul 2022 | CNY | 17.94 | 18.18 | 17.77 | 17.98 | 17.98 | -0.05 (-0.28%) | 2,098,989 |
| 6 Jul 2022 | CNY | 18.13 | 18.54 | 17.72 | 18.03 | 18.03 | -0.12 (-0.66%) | 1,992,215 |
| 5 Jul 2022 | CNY | 18.59 | 18.59 | 17.7 | 18.15 | 18.15 | -0.23 (-1.25%) | 2,407,117 |
| 4 Jul 2022 | CNY | 18.34 | 18.6 | 18.03 | 18.38 | 18.38 | +0.04 (+0.22%) | 2,477,435 |
| 1 Jul 2022 | CNY | 18.53 | 18.84 | 18.28 | 18.34 | 18.34 | -0.06 (-0.33%) | 2,490,465 |
| 30 Jun 2022 | CNY | 18.52 | 18.97 | 18.31 | 18.4 | 18.4 | -0.3 (-1.60%) | 3,066,238 |
| 29 Jun 2022 | CNY | 19.05 | 19.38 | 18.69 | 18.7 | 18.7 | -0.28 (-1.48%) | 2,881,605 |
| 28 Jun 2022 | CNY | 19.21 | 19.49 | 18.71 | 18.98 | 18.98 | -0.26 (-1.35%) | 3,846,759 |
| 27 Jun 2022 | CNY | 18.73 | 19.35 | 18.73 | 19.24 | 19.24 | +0.61 (+3.27%) | 3,662,793 |
| 24 Jun 2022 | CNY | 18.55 | 18.95 | 18.5 | 18.63 | 18.63 | +0.19 (+1.03%) | 2,489,693 |
| 23 Jun 2022 | CNY | 18.33 | 19 | 18.3 | 18.44 | 18.44 | +0.02 (+0.11%) | 3,694,593 |
| 22 Jun 2022 | CNY | 17.82 | 18.66 | 17.7 | 18.42 | 18.42 | +0.58 (+3.25%) | 3,945,200 |
| 21 Jun 2022 | CNY | 17.89 | 18.01 | 17.64 | 17.84 | 17.84 | -0.04 (-0.22%) | 2,164,882 |
| 20 Jun 2022 | CNY | 17.22 | 18 | 17.17 | 17.88 | 17.88 | +0.57 (+3.29%) | 2,977,554 |
| 17 Jun 2022 | CNY | 17.2 | 17.53 | 17.02 | 17.31 | 17.31 | -0.04 (-0.23%) | 1,860,770 |
| 16 Jun 2022 | CNY | 17.16 | 17.65 | 17.16 | 17.35 | 17.35 | +0.12 (+0.70%) | 2,141,741 |
| 15 Jun 2022 | CNY | 17.62 | 17.85 | 17.22 | 17.23 | 17.23 | +0.02 (+0.12%) | 2,981,508 |
| 14 Jun 2022 | CNY | 17.88 | 17.88 | 16.72 | 17.21 | 17.21 | -0.67 (-3.75%) | 3,996,666 |
| 13 Jun 2022 | CNY | 17.01 | 18.09 | 16.91 | 17.88 | 17.88 | +0.74 (+4.32%) | 3,272,056 |
| 10 Jun 2022 | CNY | 16.83 | 17.27 | 16.53 | 17.14 | 17.14 | +0.33 (+1.96%) | 1,508,060 |
| 9 Jun 2022 | CNY | 17.31 | 17.39 | 16.71 | 16.81 | 16.81 | -0.44 (-2.55%) | 2,211,151 |
| 8 Jun 2022 | CNY | 17.45 | 17.45 | 16.9 | 17.25 | 17.25 | -0.2 (-1.15%) | 2,311,652 |
| 7 Jun 2022 | CNY | 17.54 | 17.82 | 17.38 | 17.45 | 17.45 | -0.08 (-0.46%) | 2,456,743 |
| 6 Jun 2022 | CNY | 17.35 | 17.88 | 17.26 | 17.53 | 17.53 | +0.2 (+1.15%) | 4,689,497 |
| 2 Jun 2022 | CNY | 17.08 | 17.36 | 16.7 | 17.33 | 17.33 | +0.59 (+3.52%) | 3,118,225 |
| 1 Jun 2022 | CNY | 17.31 | 17.42 | 16.66 | 16.74 | 16.74 | -0.11 (-0.65%) | 2,540,778 |
| 31 May 2022 | CNY | 16.41 | 16.95 | 15.99 | 16.85 | 16.85 | +0.46 (+2.81%) | 3,413,405 |
