| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 23.17 | 23.49 | 22.9 | 22.98 | 22.98 | -0.19 (-0.82%) | 566,200 |
| 11 Jul 2022 | CNY | 23.06 | 23.23 | 22.78 | 23.17 | 23.17 | +0.05 (+0.22%) | 574,100 |
| 8 Jul 2022 | CNY | 23.33 | 23.52 | 23.08 | 23.12 | 23.12 | -0.07 (-0.30%) | 426,100 |
| 7 Jul 2022 | CNY | 22.91 | 23.45 | 22.91 | 23.19 | 23.19 | +0.26 (+1.13%) | 608,700 |
| 6 Jul 2022 | CNY | 23.33 | 23.33 | 22.67 | 22.93 | 22.93 | -0.26 (-1.12%) | 677,420 |
| 5 Jul 2022 | CNY | 23.15 | 23.64 | 22.91 | 23.19 | 23.19 | -0.19 (-0.81%) | 657,160 |
| 4 Jul 2022 | CNY | 23.61 | 23.61 | 23.08 | 23.38 | 23.38 | -0.23 (-0.97%) | 620,500 |
| 1 Jul 2022 | CNY | 23.7 | 23.78 | 23.23 | 23.61 | 23.61 | +0.09 (+0.38%) | 869,700 |
| 30 Jun 2022 | CNY | 22.93 | 24.03 | 22.93 | 23.52 | 23.52 | +0.58 (+2.53%) | 1,325,900 |
| 29 Jun 2022 | CNY | 23.45 | 23.47 | 22.82 | 22.94 | 22.94 | -0.21 (-0.91%) | 1,024,201 |
| 28 Jun 2022 | CNY | 22.68 | 23.2 | 22.25 | 23.15 | 23.15 | +0.61 (+2.71%) | 1,143,720 |
| 27 Jun 2022 | CNY | 22.7 | 22.75 | 22.4 | 22.54 | 22.54 | +0.11 (+0.49%) | 634,000 |
| 24 Jun 2022 | CNY | 22.65 | 22.99 | 22.37 | 22.43 | 22.43 | -0.12 (-0.53%) | 731,500 |
| 23 Jun 2022 | CNY | 22.44 | 22.82 | 22.44 | 22.55 | 22.55 | +0.04 (+0.18%) | 735,300 |
| 22 Jun 2022 | CNY | 22.81 | 23.24 | 22.5 | 22.51 | 22.51 | -0.3 (-1.32%) | 859,600 |
| 21 Jun 2022 | CNY | 22.36 | 22.98 | 22.11 | 22.81 | 22.81 | +0.41 (+1.83%) | 1,445,300 |
| 20 Jun 2022 | CNY | 21.48 | 22.45 | 21.27 | 22.4 | 22.4 | +1.05 (+4.92%) | 1,805,420 |
| 17 Jun 2022 | CNY | 21.26 | 21.46 | 21 | 21.35 | 21.35 | +0.17 (+0.80%) | 705,700 |
| 16 Jun 2022 | CNY | 21.19 | 21.29 | 21.05 | 21.18 | 21.18 | -0.01 (-0.05%) | 503,400 |
| 15 Jun 2022 | CNY | 21.41 | 21.61 | 21.11 | 21.19 | 21.19 | -0.09 (-0.42%) | 787,500 |
| 14 Jun 2022 | CNY | 21.3 | 21.3 | 20.71 | 21.28 | 21.28 | +0.23 (+1.09%) | 884,000 |
| 13 Jun 2022 | CNY | 20.72 | 21.13 | 20.65 | 21.05 | 21.05 | +0.01 (+0.05%) | 602,700 |
| 10 Jun 2022 | CNY | 20.9 | 21.12 | 20.7 | 21.04 | 21.04 | +0.06 (+0.29%) | 557,400 |
| 9 Jun 2022 | CNY | 21.5 | 21.5 | 20.84 | 20.98 | 20.98 | -0.39 (-1.82%) | 972,900 |
| 8 Jun 2022 | CNY | 21.64 | 21.65 | 21.06 | 21.37 | 21.37 | -0.25 (-1.16%) | 872,400 |
| 7 Jun 2022 | CNY | 21.74 | 21.75 | 21.18 | 21.62 | 21.62 | -0.13 (-0.60%) | 1,252,440 |
| 6 Jun 2022 | CNY | 21.25 | 21.86 | 21.03 | 21.75 | 21.75 | +0.45 (+2.11%) | 1,411,100 |
| 2 Jun 2022 | CNY | 21.05 | 21.38 | 20.82 | 21.3 | 21.3 | +0.14 (+0.66%) | 990,200 |
| 1 Jun 2022 | CNY | 21.38 | 21.4 | 20.66 | 21.16 | 21.16 | +0.07 (+0.33%) | 1,343,130 |
| 31 May 2022 | CNY | 20.89 | 21.27 | 20.4 | 21.09 | 21.09 | +0.25 (+1.20%) | 1,269,840 |
