| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 20.51 | 21.9 | 20.3 | 21.62 | 21.62 | +1.28 (+6.29%) | 6,529,347 |
| 1 Jul 2022 | CNY | 20.2 | 21 | 19.65 | 20.34 | 20.34 | -0.08 (-0.39%) | 4,131,465 |
| 30 Jun 2022 | CNY | 20.73 | 21.56 | 20.2 | 20.42 | 20.42 | -0.42 (-2.02%) | 8,008,103 |
| 29 Jun 2022 | CNY | 22.11 | 22.21 | 20.5 | 20.84 | 20.84 | -1.74 (-7.71%) | 8,463,132 |
| 28 Jun 2022 | CNY | 21.41 | 22.85 | 20.92 | 22.58 | 22.58 | +0.98 (+4.54%) | 8,216,434 |
| 27 Jun 2022 | CNY | 20.08 | 21.9 | 19.97 | 21.6 | 21.6 | +1.53 (+7.62%) | 6,907,434 |
| 24 Jun 2022 | CNY | 19.94 | 20.3 | 19.68 | 20.07 | 20.07 | +0.17 (+0.85%) | 3,177,075 |
| 23 Jun 2022 | CNY | 18.97 | 20 | 18.68 | 19.9 | 19.9 | +0.96 (+5.07%) | 4,261,753 |
| 22 Jun 2022 | CNY | 19.6 | 19.68 | 18.9 | 18.94 | 18.94 | -0.75 (-3.81%) | 5,952,387 |
| 21 Jun 2022 | CNY | 20.35 | 21.4 | 19.47 | 19.69 | 19.69 | +0.24 (+1.23%) | 8,894,484 |
| 20 Jun 2022 | CNY | 18.67 | 19.47 | 18.65 | 19.45 | 19.45 | +0.8 (+4.29%) | 4,111,253 |
| 17 Jun 2022 | CNY | 18.4 | 18.98 | 18.17 | 18.65 | 18.65 | +0.11 (+0.59%) | 3,306,016 |
| 16 Jun 2022 | CNY | 18.41 | 19.3 | 18.36 | 18.54 | 18.54 | +0.13 (+0.71%) | 3,805,864 |
| 15 Jun 2022 | CNY | 17.43 | 18.81 | 17.22 | 18.41 | 18.41 | +0.99 (+5.68%) | 5,195,607 |
| 14 Jun 2022 | CNY | 17.42 | 17.81 | 17.03 | 17.42 | 17.42 | -0.2 (-1.14%) | 1,776,467 |
| 13 Jun 2022 | CNY | 17.39 | 17.71 | 17.23 | 17.62 | 17.62 | +0.13 (+0.74%) | 1,384,476 |
| 10 Jun 2022 | CNY | 17.18 | 17.59 | 16.92 | 17.49 | 17.49 | +0.26 (+1.51%) | 1,132,011 |
| 9 Jun 2022 | CNY | 17.77 | 17.85 | 17.06 | 17.23 | 17.23 | -0.55 (-3.09%) | 2,271,058 |
| 8 Jun 2022 | CNY | 17.98 | 18.2 | 17.48 | 17.78 | 17.78 | -0.07 (-0.39%) | 2,229,680 |
| 7 Jun 2022 | CNY | 17.96 | 17.99 | 17.59 | 17.85 | 17.85 | 0.0 (0.0%) | 1,896,622 |
| 6 Jun 2022 | CNY | 17.62 | 18.04 | 17.61 | 17.85 | 17.85 | +0.25 (+1.42%) | 3,194,295 |
| 2 Jun 2022 | CNY | 17.01 | 17.71 | 16.75 | 17.6 | 17.6 | +0.59 (+3.47%) | 2,980,375 |
| 1 Jun 2022 | CNY | 16.31 | 17.42 | 16.31 | 17.01 | 17.01 | +0.65 (+3.97%) | 3,475,375 |
| 31 May 2022 | CNY | 16.08 | 16.44 | 15.85 | 16.36 | 16.36 | +0.39 (+2.44%) | 2,757,665 |
| 30 May 2022 | CNY | 16 | 16.32 | 15.87 | 15.97 | 15.97 | -0.01 (-0.06%) | 2,031,435 |
| 27 May 2022 | CNY | 16.11 | 16.95 | 15.87 | 15.98 | 15.98 | -0.09 (-0.56%) | 2,952,394 |
| 26 May 2022 | CNY | 15.95 | 16.16 | 15.6 | 16.07 | 16.07 | +0.24 (+1.52%) | 1,358,517 |
| 25 May 2022 | CNY | 15.55 | 15.97 | 15.55 | 15.83 | 15.83 | +0.07 (+0.44%) | 1,337,554 |
| 24 May 2022 | CNY | 16.4 | 16.79 | 15.76 | 15.76 | 15.76 | -0.82 (-4.95%) | 1,818,954 |
| 23 May 2022 | CNY | 16.57 | 16.64 | 16.39 | 16.58 | 16.58 | +0.1 (+0.61%) | 1,155,700 |
