| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.15 | 18.5 | 17.88 | 18.34 | 18.34 | +0.11 (+0.60%) | 2,013,390 |
| 11 Jul 2022 | CNY | 18.26 | 18.38 | 17.99 | 18.23 | 18.23 | -0.02 (-0.11%) | 1,668,890 |
| 8 Jul 2022 | CNY | 18.21 | 18.61 | 18.18 | 18.25 | 18.25 | +0.03 (+0.16%) | 2,354,690 |
| 7 Jul 2022 | CNY | 18.7 | 18.79 | 18.2 | 18.22 | 18.22 | -0.49 (-2.62%) | 2,710,950 |
| 6 Jul 2022 | CNY | 18.56 | 18.76 | 18.37 | 18.71 | 18.71 | +0.14 (+0.75%) | 1,928,950 |
| 5 Jul 2022 | CNY | 19.12 | 19.2 | 18.33 | 18.57 | 18.57 | -0.63 (-3.28%) | 3,429,550 |
| 4 Jul 2022 | CNY | 19 | 19.36 | 18.7 | 19.2 | 19.2 | +0.17 (+0.89%) | 2,645,580 |
| 1 Jul 2022 | CNY | 19.49 | 19.58 | 19.01 | 19.03 | 19.03 | -0.34 (-1.76%) | 3,106,630 |
| 30 Jun 2022 | CNY | 19.53 | 19.72 | 19.25 | 19.37 | 19.37 | -0.19 (-0.97%) | 3,672,080 |
| 29 Jun 2022 | CNY | 19.87 | 20.19 | 19.51 | 19.56 | 19.56 | -0.4 (-2.00%) | 4,573,200 |
| 28 Jun 2022 | CNY | 20.16 | 20.19 | 19.56 | 19.96 | 19.96 | -0.37 (-1.82%) | 5,380,670 |
| 27 Jun 2022 | CNY | 19.56 | 20.86 | 19.36 | 20.33 | 20.33 | +1.04 (+5.39%) | 9,834,932 |
| 24 Jun 2022 | CNY | 19.22 | 19.76 | 19.22 | 19.29 | 19.29 | -0.03 (-0.16%) | 3,637,410 |
| 23 Jun 2022 | CNY | 19.55 | 19.79 | 18.98 | 19.32 | 19.32 | +0.24 (+1.26%) | 3,652,850 |
| 22 Jun 2022 | CNY | 19.69 | 19.77 | 19.08 | 19.08 | 19.08 | -0.71 (-3.59%) | 3,508,050 |
| 21 Jun 2022 | CNY | 19.35 | 19.99 | 19.14 | 19.79 | 19.79 | +0.32 (+1.64%) | 5,024,800 |
| 20 Jun 2022 | CNY | 19.14 | 19.69 | 18.95 | 19.47 | 19.47 | +0.32 (+1.67%) | 4,269,750 |
| 17 Jun 2022 | CNY | 19.57 | 19.68 | 18.89 | 19.15 | 19.15 | -0.72 (-3.62%) | 6,108,026 |
| 16 Jun 2022 | CNY | 18.88 | 20.33 | 18.75 | 19.87 | 19.87 | +1.09 (+5.80%) | 9,546,388 |
| 15 Jun 2022 | CNY | 18.49 | 19.24 | 18.49 | 18.78 | 18.78 | +0.24 (+1.29%) | 4,672,570 |
| 14 Jun 2022 | CNY | 18.75 | 18.75 | 17.85 | 18.54 | 18.54 | -0.36 (-1.90%) | 4,275,595 |
| 13 Jun 2022 | CNY | 18.43 | 19.11 | 18.31 | 18.9 | 18.9 | +0.22 (+1.18%) | 3,467,997 |
| 10 Jun 2022 | CNY | 18.5 | 18.95 | 18.5 | 18.68 | 18.68 | -0.13 (-0.69%) | 3,134,500 |
| 9 Jun 2022 | CNY | 19.51 | 19.51 | 18.81 | 18.81 | 18.81 | -0.97 (-4.90%) | 4,900,867 |
| 8 Jun 2022 | CNY | 19.46 | 19.85 | 18.79 | 19.78 | 19.78 | +0.29 (+1.49%) | 7,122,123 |
| 7 Jun 2022 | CNY | 19.76 | 19.81 | 18.94 | 19.49 | 19.49 | -0.32 (-1.62%) | 3,827,200 |
| 6 Jun 2022 | CNY | 19.38 | 20.05 | 19.33 | 19.81 | 19.81 | +0.47 (+2.43%) | 3,678,700 |
| 2 Jun 2022 | CNY | 19.55 | 19.66 | 19.1 | 19.34 | 19.34 | -0.26 (-1.33%) | 2,918,089 |
| 1 Jun 2022 | CNY | 19.48 | 19.97 | 19.3 | 19.6 | 19.6 | +0.11 (+0.56%) | 3,852,460 |
| 31 May 2022 | CNY | 19.76 | 19.79 | 19.08 | 19.49 | 19.49 | -0.27 (-1.37%) | 4,063,550 |
