| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 19.51 | 19.79 | 19.31 | 19.42 | 19.42 | -0.17 (-0.87%) | 6,523,001 |
| 5 Jul 2022 | CNY | 20.1 | 20.33 | 19.5 | 19.59 | 19.59 | -0.59 (-2.92%) | 11,570,558 |
| 4 Jul 2022 | CNY | 20.27 | 20.37 | 19.96 | 20.18 | 20.18 | -0.4 (-1.94%) | 9,947,968 |
| 1 Jul 2022 | CNY | 20.88 | 21.08 | 20.42 | 20.58 | 20.58 | +0.02 (+0.10%) | 9,921,217 |
| 30 Jun 2022 | CNY | 20.3 | 20.6 | 20.21 | 20.56 | 20.56 | +0.14 (+0.69%) | 9,234,334 |
| 29 Jun 2022 | CNY | 21.1 | 21.18 | 20.38 | 20.42 | 20.42 | -0.73 (-3.45%) | 14,727,354 |
| 28 Jun 2022 | CNY | 21.01 | 21.22 | 20.6 | 21.15 | 21.15 | +0.09 (+0.43%) | 13,883,558 |
| 27 Jun 2022 | CNY | 21.22 | 21.45 | 21.03 | 21.06 | 21.06 | -0.43 (-2.00%) | 22,911,314 |
| 24 Jun 2022 | CNY | 20.87 | 22.47 | 20.71 | 21.49 | 21.49 | +1.06 (+5.19%) | 37,924,838 |
| 23 Jun 2022 | CNY | 20.27 | 20.5 | 20.01 | 20.43 | 20.43 | +0.02 (+0.10%) | 10,981,246 |
| 22 Jun 2022 | CNY | 20.95 | 20.99 | 20.41 | 20.41 | 20.41 | -0.78 (-3.68%) | 14,857,384 |
| 21 Jun 2022 | CNY | 20.9 | 21.7 | 20.8 | 21.19 | 21.19 | +0.39 (+1.88%) | 22,169,149 |
| 20 Jun 2022 | CNY | 20.62 | 21.17 | 20.54 | 20.8 | 20.8 | -0.16 (-0.76%) | 13,018,629 |
| 17 Jun 2022 | CNY | 20.39 | 21.19 | 20.23 | 20.96 | 20.96 | +0.13 (+0.62%) | 17,195,032 |
| 16 Jun 2022 | CNY | 21.15 | 21.64 | 20.83 | 20.83 | 20.83 | -0.47 (-2.21%) | 22,154,645 |
| 15 Jun 2022 | CNY | 20.99 | 22.6 | 20.79 | 21.3 | 21.3 | +0.54 (+2.60%) | 34,616,643 |
| 14 Jun 2022 | CNY | 20.34 | 20.79 | 19.81 | 20.76 | 20.76 | +0.08 (+0.39%) | 19,825,506 |
| 13 Jun 2022 | CNY | 19.72 | 20.93 | 19.67 | 20.68 | 20.68 | +0.77 (+3.87%) | 25,599,964 |
| 10 Jun 2022 | CNY | 19.5 | 20.37 | 19.41 | 19.91 | 19.91 | +0.02 (+0.10%) | 19,180,404 |
| 9 Jun 2022 | CNY | 19 | 20.8 | 18.7 | 19.89 | 19.89 | +0.84 (+4.41%) | 25,345,176 |
| 8 Jun 2022 | CNY | 19.03 | 19.38 | 18.66 | 19.05 | 19.05 | -0.11 (-0.57%) | 11,827,300 |
| 7 Jun 2022 | CNY | 20 | 20 | 18.99 | 19.16 | 19.16 | -0.43 (-2.19%) | 13,851,252 |
| 6 Jun 2022 | CNY | 18.91 | 19.78 | 18.8 | 19.59 | 19.59 | +0.69 (+3.65%) | 16,177,300 |
| 2 Jun 2022 | CNY | 18.65 | 18.95 | 18.55 | 18.9 | 18.9 | +0.04 (+0.21%) | 7,402,521 |
| 1 Jun 2022 | CNY | 19.07 | 19.35 | 18.66 | 18.86 | 18.86 | -0.22 (-1.15%) | 9,397,000 |
| 31 May 2022 | CNY | 19.03 | 19.14 | 18.38 | 19.08 | 19.08 | +0.09 (+0.47%) | 10,616,601 |
| 30 May 2022 | CNY | 19.35 | 19.36 | 18.77 | 18.99 | 18.99 | -0.17 (-0.89%) | 7,966,301 |
| 27 May 2022 | CNY | 19.08 | 19.64 | 18.96 | 19.16 | 19.16 | +0.08 (+0.42%) | 12,165,777 |
| 26 May 2022 | CNY | 19.02 | 19.36 | 18.44 | 19.08 | 19.08 | -0.01 (-0.05%) | 10,401,800 |
| 25 May 2022 | CNY | 18.83 | 19.2 | 18.69 | 19.09 | 19.09 | +0.29 (+1.54%) | 9,357,416 |
