| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 23.85 | 24.39 | 22.92 | 23.41 | 23.41 | -0.44 (-1.84%) | 38,442,134 |
| 27 Jun 2022 | CNY | 23.06 | 24.55 | 23.06 | 23.85 | 23.85 | +0.6 (+2.58%) | 40,539,332 |
| 24 Jun 2022 | CNY | 23.07 | 24.26 | 22.66 | 23.25 | 23.25 | +0.24 (+1.04%) | 37,713,381 |
| 23 Jun 2022 | CNY | 22.62 | 23.21 | 22.38 | 23.01 | 23.01 | -0.03 (-0.13%) | 31,021,284 |
| 22 Jun 2022 | CNY | 24.01 | 25.09 | 23.02 | 23.04 | 23.04 | -1.32 (-5.42%) | 48,099,203 |
| 21 Jun 2022 | CNY | 23.1 | 25.35 | 22.5 | 24.36 | 24.36 | +1.33 (+5.78%) | 62,348,813 |
| 20 Jun 2022 | CNY | 21.37 | 24.72 | 21.37 | 23.03 | 23.03 | +0.48 (+2.13%) | 58,306,347 |
| 17 Jun 2022 | CNY | 22.2 | 23.93 | 21.65 | 22.55 | 22.55 | +1.01 (+4.69%) | 81,455,508 |
| 16 Jun 2022 | CNY | 17.78 | 21.54 | 17.72 | 21.54 | 21.54 | +3.59 (+20%) | 63,522,724 |
| 15 Jun 2022 | CNY | 17.49 | 18.35 | 17.4 | 17.95 | 17.95 | +0.35 (+1.99%) | 23,462,821 |
| 14 Jun 2022 | CNY | 17.67 | 17.71 | 16.9 | 17.6 | 17.6 | -0.33 (-1.84%) | 16,495,727 |
| 13 Jun 2022 | CNY | 17.65 | 18.05 | 17.35 | 17.93 | 17.93 | +0.09 (+0.50%) | 14,924,333 |
| 10 Jun 2022 | CNY | 17.52 | 18.08 | 17.5 | 17.84 | 17.84 | +0.12 (+0.68%) | 11,177,868 |
| 9 Jun 2022 | CNY | 18.05 | 18.17 | 17.72 | 17.72 | 17.72 | -0.56 (-3.06%) | 15,365,080 |
| 8 Jun 2022 | CNY | 18.95 | 19.18 | 17.83 | 18.28 | 18.28 | -0.17 (-0.92%) | 22,074,129 |
| 7 Jun 2022 | CNY | 18.8 | 19.34 | 18.21 | 18.45 | 18.45 | -0.31 (-1.65%) | 24,872,183 |
| 6 Jun 2022 | CNY | 18.19 | 18.83 | 18.19 | 18.76 | 18.76 | +0.65 (+3.59%) | 26,220,295 |
| 2 Jun 2022 | CNY | 18.03 | 18.3 | 17.71 | 18.11 | 18.11 | -0.41 (-2.21%) | 23,009,302 |
| 1 Jun 2022 | CNY | 17.73 | 18.91 | 17.73 | 18.52 | 18.52 | +0.55 (+3.06%) | 35,370,094 |
| 31 May 2022 | CNY | 17.75 | 18.1 | 17.38 | 17.97 | 17.97 | +0.02 (+0.11%) | 18,354,391 |
| 30 May 2022 | CNY | 18.15 | 18.32 | 17.62 | 17.95 | 17.95 | -0.18 (-0.99%) | 19,368,737 |
| 27 May 2022 | CNY | 18.32 | 18.43 | 17.69 | 18.13 | 18.13 | -0.37 (-2%) | 25,646,644 |
| 26 May 2022 | CNY | 17.65 | 18.75 | 17.03 | 18.5 | 18.5 | +1.19 (+6.87%) | 34,585,304 |
| 25 May 2022 | CNY | 16.79 | 17.54 | 16.47 | 17.31 | 17.31 | +0.65 (+3.90%) | 17,335,918 |
| 24 May 2022 | CNY | 18.31 | 18.47 | 16.57 | 16.66 | 16.66 | -1.63 (-8.91%) | 24,379,801 |
| 23 May 2022 | CNY | 18.15 | 18.7 | 18.15 | 18.29 | 18.29 | +0.41 (+2.29%) | 20,236,275 |
| 20 May 2022 | CNY | 17.95 | 18.25 | 17.5 | 17.88 | 17.88 | +0.16 (+0.90%) | 13,776,248 |
| 19 May 2022 | CNY | 17.57 | 17.78 | 17.37 | 17.72 | 17.72 | -0.16 (-0.89%) | 13,491,001 |
| 18 May 2022 | CNY | 18.4 | 18.5 | 17.81 | 17.88 | 17.88 | -0.25 (-1.38%) | 15,675,092 |
| 17 May 2022 | CNY | 18.58 | 18.75 | 17.33 | 18.13 | 18.13 | -0.32 (-1.73%) | 22,352,027 |
