| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 22 | 22.49 | 21.5 | 22.41 | 22.41 | +0.41 (+1.86%) | 6,292,741 |
| 12 Jul 2022 | CNY | 22.51 | 23 | 22 | 22 | 22 | -0.87 (-3.80%) | 6,814,498 |
| 11 Jul 2022 | CNY | 23.75 | 23.75 | 22.6 | 22.87 | 22.87 | -0.88 (-3.71%) | 7,088,842 |
| 8 Jul 2022 | CNY | 23.3 | 24.6 | 23.15 | 23.75 | 23.75 | +0.41 (+1.76%) | 8,195,325 |
| 7 Jul 2022 | CNY | 24.2 | 24.29 | 23.32 | 23.34 | 23.34 | -0.47 (-1.97%) | 7,198,219 |
| 6 Jul 2022 | CNY | 23.38 | 24.18 | 23.01 | 23.81 | 23.81 | +0.15 (+0.63%) | 7,784,252 |
| 5 Jul 2022 | CNY | 24.83 | 25 | 23.64 | 23.66 | 23.66 | -1.16 (-4.67%) | 11,557,385 |
| 4 Jul 2022 | CNY | 25.01 | 25.5 | 24.25 | 24.82 | 24.82 | -0.19 (-0.76%) | 13,892,143 |
| 1 Jul 2022 | CNY | 23.87 | 25.41 | 23.85 | 25.01 | 25.01 | +0.86 (+3.56%) | 17,187,468 |
| 30 Jun 2022 | CNY | 23.6 | 25.1 | 23.4 | 24.15 | 24.15 | +0.33 (+1.39%) | 16,910,010 |
| 29 Jun 2022 | CNY | 23.25 | 25.8 | 23.11 | 23.82 | 23.82 | +0.32 (+1.36%) | 22,523,917 |
| 28 Jun 2022 | CNY | 24.25 | 25.2 | 23.29 | 23.5 | 23.5 | -0.81 (-3.33%) | 23,205,591 |
| 27 Jun 2022 | CNY | 22 | 24.31 | 21.92 | 24.31 | 24.31 | +2.21 (+10.00%) | 20,581,153 |
| 24 Jun 2022 | CNY | 22.08 | 22.8 | 21.96 | 22.1 | 22.1 | -0.19 (-0.85%) | 5,753,972 |
| 23 Jun 2022 | CNY | 22.02 | 22.35 | 21.73 | 22.29 | 22.29 | -0.15 (-0.67%) | 6,446,644 |
| 22 Jun 2022 | CNY | 22.15 | 22.76 | 21.79 | 22.44 | 22.44 | +0.32 (+1.45%) | 8,506,536 |
| 21 Jun 2022 | CNY | 22.8 | 23 | 21.99 | 22.12 | 22.12 | -0.98 (-4.24%) | 9,862,173 |
| 20 Jun 2022 | CNY | 22.39 | 23.78 | 22.2 | 23.1 | 23.1 | +0.44 (+1.94%) | 13,042,659 |
| 17 Jun 2022 | CNY | 22.35 | 23 | 22 | 22.66 | 22.66 | -0.57 (-2.45%) | 13,383,795 |
| 16 Jun 2022 | CNY | 23.12 | 24.45 | 22.59 | 23.23 | 23.23 | +0.54 (+2.38%) | 26,416,349 |
| 15 Jun 2022 | CNY | 20.94 | 22.69 | 20.69 | 22.69 | 22.69 | +2.06 (+9.99%) | 19,771,124 |
| 14 Jun 2022 | CNY | 20.49 | 20.76 | 19.8 | 20.63 | 20.63 | -0.09 (-0.43%) | 5,594,893 |
| 13 Jun 2022 | CNY | 20.29 | 21 | 20.2 | 20.72 | 20.72 | +0.23 (+1.12%) | 6,172,323 |
| 10 Jun 2022 | CNY | 19.71 | 20.76 | 19.58 | 20.49 | 20.49 | +0.69 (+3.48%) | 7,244,205 |
| 9 Jun 2022 | CNY | 20.14 | 20.42 | 19.69 | 19.8 | 19.8 | -0.6 (-2.94%) | 6,700,945 |
| 8 Jun 2022 | CNY | 20.93 | 21.27 | 19.91 | 20.4 | 20.4 | -0.48 (-2.30%) | 8,880,336 |
| 7 Jun 2022 | CNY | 21.3 | 21.98 | 20.68 | 20.88 | 20.88 | -0.69 (-3.20%) | 9,487,941 |
| 6 Jun 2022 | CNY | 20.56 | 21.68 | 20.56 | 21.57 | 21.57 | +0.86 (+4.15%) | 10,977,881 |
| 2 Jun 2022 | CNY | 20.86 | 21.27 | 20.7 | 20.71 | 20.71 | -0.39 (-1.85%) | 7,389,740 |
| 1 Jun 2022 | CNY | 21.22 | 21.46 | 20.7 | 21.1 | 21.1 | -0.5 (-2.31%) | 10,774,091 |
