| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 19.94 | 20.03 | 19.41 | 19.43 | 19.43 | -0.51 (-2.56%) | 528,854 |
| 11 Jul 2022 | CNY | 20.55 | 20.65 | 19.76 | 19.94 | 19.94 | -0.77 (-3.72%) | 793,100 |
| 8 Jul 2022 | CNY | 20.23 | 20.8 | 20.01 | 20.71 | 20.71 | +0.59 (+2.93%) | 1,101,075 |
| 7 Jul 2022 | CNY | 20.59 | 20.67 | 19.97 | 20.12 | 20.12 | -0.34 (-1.66%) | 563,974 |
| 6 Jul 2022 | CNY | 20.44 | 20.7 | 20.1 | 20.46 | 20.46 | 0.0 (0.0%) | 678,800 |
| 5 Jul 2022 | CNY | 21.01 | 21.01 | 20.12 | 20.46 | 20.46 | -0.56 (-2.66%) | 698,700 |
| 4 Jul 2022 | CNY | 20.83 | 21.5 | 20.47 | 21.02 | 21.02 | +0.28 (+1.35%) | 707,100 |
| 1 Jul 2022 | CNY | 21.3 | 21.3 | 20.62 | 20.74 | 20.74 | -0.12 (-0.58%) | 395,400 |
| 30 Jun 2022 | CNY | 20.75 | 21.15 | 20.59 | 20.86 | 20.86 | +0.18 (+0.87%) | 543,700 |
| 29 Jun 2022 | CNY | 21.1 | 21.7 | 20.57 | 20.68 | 20.68 | -0.47 (-2.22%) | 698,100 |
| 28 Jun 2022 | CNY | 20.66 | 21.19 | 20.44 | 21.15 | 21.15 | +0.49 (+2.37%) | 501,100 |
| 27 Jun 2022 | CNY | 20.55 | 20.99 | 20.41 | 20.66 | 20.66 | +0.22 (+1.08%) | 551,800 |
| 24 Jun 2022 | CNY | 20.3 | 20.48 | 20.18 | 20.44 | 20.44 | +0.15 (+0.74%) | 451,700 |
| 23 Jun 2022 | CNY | 19.8 | 20.45 | 19.78 | 20.29 | 20.29 | +0.43 (+2.17%) | 538,700 |
| 22 Jun 2022 | CNY | 20.56 | 20.75 | 19.81 | 19.86 | 19.86 | -0.42 (-2.07%) | 413,728 |
| 21 Jun 2022 | CNY | 20.17 | 20.48 | 20.03 | 20.28 | 20.28 | +0.11 (+0.55%) | 406,777 |
| 20 Jun 2022 | CNY | 20.16 | 20.3 | 19.9 | 20.17 | 20.17 | +0.26 (+1.31%) | 491,566 |
| 17 Jun 2022 | CNY | 19.98 | 20.15 | 19.55 | 19.91 | 19.91 | -0.15 (-0.75%) | 426,686 |
| 16 Jun 2022 | CNY | 19.92 | 20.15 | 19.6 | 20.06 | 20.06 | +0.07 (+0.35%) | 490,100 |
| 15 Jun 2022 | CNY | 19.51 | 20.52 | 19.51 | 19.99 | 19.99 | +0.32 (+1.63%) | 796,000 |
| 14 Jun 2022 | CNY | 20.08 | 20.08 | 19.13 | 19.67 | 19.67 | -0.41 (-2.04%) | 597,977 |
| 13 Jun 2022 | CNY | 20.1 | 20.2 | 19.78 | 20.08 | 20.08 | +0.09 (+0.45%) | 408,377 |
| 10 Jun 2022 | CNY | 19.73 | 20.09 | 19.53 | 19.99 | 19.99 | +0.4 (+2.04%) | 448,638 |
| 9 Jun 2022 | CNY | 20.4 | 20.41 | 19.55 | 19.59 | 19.59 | -0.81 (-3.97%) | 553,600 |
| 8 Jun 2022 | CNY | 20.78 | 20.78 | 19.85 | 20.4 | 20.4 | -0.25 (-1.21%) | 626,300 |
| 7 Jun 2022 | CNY | 21.05 | 21.06 | 20.45 | 20.65 | 20.65 | -0.4 (-1.90%) | 539,712 |
| 6 Jun 2022 | CNY | 20.79 | 21.29 | 20.37 | 21.05 | 21.05 | +0.67 (+3.29%) | 820,397 |
| 2 Jun 2022 | CNY | 19.99 | 20.5 | 19.82 | 20.38 | 20.38 | +0.39 (+1.95%) | 581,600 |
| 1 Jun 2022 | CNY | 19.61 | 20.18 | 19.52 | 19.99 | 19.99 | +0.23 (+1.16%) | 815,349 |
| 31 May 2022 | CNY | 20.3 | 20.3 | 19.14 | 19.76 | 19.76 | +0.3 (+1.54%) | 801,749 |
