| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 19.1 | 19.13 | 18.77 | 18.77 | 18.77 | -0.36 (-1.88%) | 2,322,840 |
| 11 Jul 2022 | CNY | 19.21 | 19.21 | 18.6 | 19.13 | 19.13 | -0.2 (-1.03%) | 4,446,010 |
| 8 Jul 2022 | CNY | 19.36 | 19.7 | 19.2 | 19.33 | 19.33 | -0.15 (-0.77%) | 3,779,688 |
| 7 Jul 2022 | CNY | 19.37 | 20 | 19.37 | 19.48 | 19.48 | +0.21 (+1.09%) | 4,622,985 |
| 6 Jul 2022 | CNY | 19.57 | 19.66 | 19.16 | 19.27 | 19.27 | -0.31 (-1.58%) | 3,345,656 |
| 5 Jul 2022 | CNY | 19.89 | 20.1 | 19.35 | 19.58 | 19.58 | -0.44 (-2.20%) | 4,607,618 |
| 4 Jul 2022 | CNY | 19.68 | 20.08 | 19.08 | 20.02 | 20.02 | +0.23 (+1.16%) | 5,618,504 |
| 1 Jul 2022 | CNY | 20.08 | 20.28 | 19.68 | 19.79 | 19.79 | -0.02 (-0.10%) | 4,126,954 |
| 30 Jun 2022 | CNY | 19.77 | 19.97 | 19.61 | 19.81 | 19.81 | +0.04 (+0.20%) | 4,858,444 |
| 29 Jun 2022 | CNY | 20.06 | 20.6 | 19.69 | 19.77 | 19.77 | -0.38 (-1.89%) | 7,587,978 |
| 28 Jun 2022 | CNY | 19.99 | 20.18 | 19.37 | 20.15 | 20.15 | +0.25 (+1.26%) | 5,857,544 |
| 27 Jun 2022 | CNY | 20.3 | 20.3 | 19.82 | 19.9 | 19.9 | -0.34 (-1.68%) | 6,863,460 |
| 24 Jun 2022 | CNY | 19.98 | 20.5 | 19.76 | 20.24 | 20.24 | +0.52 (+2.64%) | 10,614,004 |
| 23 Jun 2022 | CNY | 19.24 | 19.89 | 19.17 | 19.72 | 19.72 | +0.47 (+2.44%) | 7,019,412 |
| 22 Jun 2022 | CNY | 19.69 | 19.92 | 19.25 | 19.25 | 19.25 | -0.58 (-2.92%) | 6,309,756 |
| 21 Jun 2022 | CNY | 20.1 | 20.35 | 19.6 | 19.83 | 19.83 | +0.05 (+0.25%) | 9,504,120 |
| 20 Jun 2022 | CNY | 19.62 | 19.92 | 19.41 | 19.78 | 19.78 | +0.19 (+0.97%) | 6,075,058 |
| 17 Jun 2022 | CNY | 19.5 | 19.77 | 19.18 | 19.59 | 19.59 | -0.18 (-0.91%) | 5,854,310 |
| 16 Jun 2022 | CNY | 20.2 | 20.36 | 19.62 | 19.77 | 19.77 | -0.24 (-1.20%) | 9,714,071 |
| 15 Jun 2022 | CNY | 19.18 | 21 | 19.14 | 20.01 | 20.01 | +0.78 (+4.06%) | 16,257,479 |
| 14 Jun 2022 | CNY | 19.41 | 19.41 | 18.36 | 19.23 | 19.23 | -0.42 (-2.14%) | 8,892,142 |
| 13 Jun 2022 | CNY | 19.13 | 19.85 | 19.1 | 19.65 | 19.65 | +0.22 (+1.13%) | 7,814,006 |
| 10 Jun 2022 | CNY | 19.11 | 19.82 | 19.09 | 19.43 | 19.43 | -0.05 (-0.26%) | 7,853,890 |
| 9 Jun 2022 | CNY | 19.46 | 19.95 | 18.78 | 19.48 | 19.48 | +0.18 (+0.93%) | 9,494,894 |
| 8 Jun 2022 | CNY | 19.56 | 19.95 | 19.03 | 19.3 | 19.3 | -0.22 (-1.13%) | 7,686,203 |
| 7 Jun 2022 | CNY | 20.14 | 20.2 | 19.26 | 19.52 | 19.52 | -0.62 (-3.08%) | 8,297,835 |
| 6 Jun 2022 | CNY | 19.28 | 20.47 | 19.28 | 20.14 | 20.14 | +0.87 (+4.51%) | 10,705,620 |
| 2 Jun 2022 | CNY | 19.15 | 19.41 | 18.75 | 19.27 | 19.27 | +0.13 (+0.68%) | 6,620,925 |
| 1 Jun 2022 | CNY | 19.35 | 19.49 | 18.9 | 19.14 | 19.14 | -0.25 (-1.29%) | 7,560,912 |
| 31 May 2022 | CNY | 19.58 | 19.67 | 18.9 | 19.39 | 19.39 | -0.18 (-0.92%) | 8,019,758 |
