| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 25.2 | 25.2 | 24.04 | 24.56 | 24.56 | -0.39 (-1.56%) | 732,936 |
| 11 Jul 2022 | CNY | 25.17 | 25.18 | 24.6 | 24.95 | 24.95 | -0.34 (-1.34%) | 647,000 |
| 8 Jul 2022 | CNY | 25.17 | 26 | 24.7 | 25.29 | 25.29 | +0.51 (+2.06%) | 1,605,100 |
| 7 Jul 2022 | CNY | 24.6 | 25.14 | 24.4 | 24.78 | 24.78 | +0.14 (+0.57%) | 778,500 |
| 6 Jul 2022 | CNY | 24.58 | 24.75 | 24 | 24.64 | 24.64 | +0.22 (+0.90%) | 522,573 |
| 5 Jul 2022 | CNY | 24.8 | 25.13 | 24.16 | 24.42 | 24.42 | -0.57 (-2.28%) | 566,200 |
| 4 Jul 2022 | CNY | 25.05 | 25.19 | 24.48 | 24.99 | 24.99 | +0.22 (+0.89%) | 525,800 |
| 1 Jul 2022 | CNY | 24.69 | 25.26 | 24.52 | 24.77 | 24.77 | +0.06 (+0.24%) | 588,500 |
| 30 Jun 2022 | CNY | 24.9 | 25.26 | 24.64 | 24.71 | 24.71 | -0.27 (-1.08%) | 686,100 |
| 29 Jun 2022 | CNY | 25.45 | 25.53 | 24.94 | 24.98 | 24.98 | -0.24 (-0.95%) | 829,400 |
| 28 Jun 2022 | CNY | 24.56 | 25.35 | 24.3 | 25.22 | 25.22 | +0.64 (+2.60%) | 796,400 |
| 27 Jun 2022 | CNY | 24.4 | 24.75 | 24.39 | 24.58 | 24.58 | +0.19 (+0.78%) | 429,700 |
| 24 Jun 2022 | CNY | 24.34 | 24.48 | 24.05 | 24.39 | 24.39 | +0.28 (+1.16%) | 523,300 |
| 23 Jun 2022 | CNY | 23.65 | 24.17 | 23.41 | 24.11 | 24.11 | +0.46 (+1.95%) | 402,500 |
| 22 Jun 2022 | CNY | 23.74 | 24.08 | 23.53 | 23.65 | 23.65 | -0.33 (-1.38%) | 264,200 |
| 21 Jun 2022 | CNY | 24.22 | 24.22 | 23.14 | 23.98 | 23.98 | -0.25 (-1.03%) | 554,600 |
| 20 Jun 2022 | CNY | 23.5 | 24.3 | 23.48 | 24.23 | 24.23 | +0.73 (+3.11%) | 691,071 |
| 17 Jun 2022 | CNY | 23.45 | 23.63 | 23.13 | 23.5 | 23.5 | +0.04 (+0.17%) | 347,252 |
| 16 Jun 2022 | CNY | 23.23 | 23.7 | 23.15 | 23.46 | 23.46 | +0.23 (+0.99%) | 311,552 |
| 15 Jun 2022 | CNY | 23.52 | 24 | 23.23 | 23.23 | 23.23 | -0.05 (-0.21%) | 624,600 |
| 14 Jun 2022 | CNY | 23.62 | 23.62 | 22.65 | 23.28 | 23.28 | -0.34 (-1.44%) | 623,100 |
| 13 Jun 2022 | CNY | 23.41 | 23.65 | 23.2 | 23.62 | 23.62 | +0.21 (+0.90%) | 312,752 |
| 10 Jun 2022 | CNY | 23.2 | 23.69 | 23.12 | 23.41 | 23.41 | +0.07 (+0.30%) | 306,352 |
| 9 Jun 2022 | CNY | 23.76 | 24 | 23.28 | 23.34 | 23.34 | -0.47 (-1.97%) | 466,011 |
| 8 Jun 2022 | CNY | 24.1 | 24.25 | 23.5 | 23.81 | 23.81 | -0.38 (-1.57%) | 460,500 |
| 7 Jun 2022 | CNY | 24.39 | 24.6 | 23.91 | 24.19 | 24.19 | -0.08 (-0.33%) | 436,400 |
| 6 Jun 2022 | CNY | 23.8 | 24.52 | 23.8 | 24.27 | 24.27 | +0.51 (+2.15%) | 601,900 |
| 2 Jun 2022 | CNY | 23.51 | 23.96 | 23.22 | 23.76 | 23.76 | +0.25 (+1.06%) | 500,000 |
| 1 Jun 2022 | CNY | 23.22 | 23.89 | 23.15 | 23.51 | 23.51 | +0.3 (+1.29%) | 491,214 |
| 31 May 2022 | CNY | 23 | 23.22 | 22.8 | 23.21 | 23.21 | +0.16 (+0.69%) | 361,300 |
