| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 20.2 | 19.87 | 20.07 | 20 | 20 | -0.07 (-0.35%) | 585,700 |
| 27 Jun 2022 | CNY | 20.32 | 19.69 | 19.82 | 20.07 | 20.07 | +0.14 (+0.70%) | 551,200 |
| 24 Jun 2022 | CNY | 20.25 | 19.82 | 20.17 | 19.93 | 19.93 | -0.15 (-0.75%) | 634,100 |
| 23 Jun 2022 | CNY | 20.1 | 19.28 | 19.67 | 20.08 | 20.08 | +0.4 (+2.03%) | 1,112,000 |
| 22 Jun 2022 | CNY | 19.95 | 18.78 | 19.2 | 19.68 | 19.68 | +0.46 (+2.39%) | 953,400 |
| 21 Jun 2022 | CNY | 19.9 | 18.92 | 19.8 | 19.22 | 19.22 | -0.24 (-1.23%) | 649,900 |
| 20 Jun 2022 | CNY | 19.74 | 19.17 | 19.26 | 19.46 | 19.46 | +0.4 (+2.10%) | 632,740 |
| 17 Jun 2022 | CNY | 19.65 | 18.6 | 19.26 | 19.06 | 19.06 | -0.28 (-1.45%) | 879,900 |
| 16 Jun 2022 | CNY | 19.5 | 18.8 | 18.81 | 19.34 | 19.34 | +0.57 (+3.04%) | 533,000 |
| 15 Jun 2022 | CNY | 19.81 | 18.75 | 19.46 | 18.77 | 18.77 | -0.4 (-2.09%) | 683,700 |
| 14 Jun 2022 | CNY | 19.65 | 18.91 | 19.48 | 19.17 | 19.17 | -0.17 (-0.88%) | 598,900 |
| 13 Jun 2022 | CNY | 19.65 | 19 | 19.19 | 19.34 | 19.34 | +0.15 (+0.78%) | 557,200 |
| 10 Jun 2022 | CNY | 19.4 | 18.6 | 19.01 | 19.19 | 19.19 | +0.19 (+1%) | 502,200 |
| 9 Jun 2022 | CNY | 19.45 | 18.66 | 19.38 | 19 | 19 | -0.58 (-2.96%) | 483,000 |
| 8 Jun 2022 | CNY | 20.28 | 19.36 | 20.09 | 19.58 | 19.58 | -0.51 (-2.54%) | 668,300 |
| 7 Jun 2022 | CNY | 20.34 | 19.69 | 19.95 | 20.09 | 20.09 | +0.06 (+0.30%) | 409,300 |
| 6 Jun 2022 | CNY | 20.25 | 19.42 | 19.42 | 20.03 | 20.03 | +0.61 (+3.14%) | 663,100 |
| 2 Jun 2022 | CNY | 19.49 | 18.79 | 18.8 | 19.42 | 19.42 | +0.43 (+2.26%) | 493,800 |
| 1 Jun 2022 | CNY | 19.44 | 18.35 | 18.78 | 18.99 | 18.99 | +0.59 (+3.21%) | 788,170 |
| 31 May 2022 | CNY | 18.68 | 18.33 | 18.6 | 18.4 | 18.4 | -0.03 (-0.16%) | 445,400 |
| 30 May 2022 | CNY | 18.68 | 18.24 | 18.35 | 18.43 | 18.43 | +0.11 (+0.60%) | 518,200 |
| 27 May 2022 | CNY | 18.57 | 18.14 | 18.15 | 18.32 | 18.32 | +0.09 (+0.49%) | 520,400 |
| 26 May 2022 | CNY | 18.6 | 17.96 | 18.6 | 18.23 | 18.23 | -0.02 (-0.11%) | 473,500 |
| 25 May 2022 | CNY | 18.28 | 17.75 | 17.75 | 18.25 | 18.25 | +0.43 (+2.41%) | 554,300 |
| 24 May 2022 | CNY | 18.79 | 17.82 | 18.64 | 17.82 | 17.82 | -0.73 (-3.94%) | 783,130 |
| 23 May 2022 | CNY | 18.69 | 18.07 | 18.6 | 18.55 | 18.55 | +0.18 (+0.98%) | 464,900 |
| 20 May 2022 | CNY | 18.64 | 17.99 | 18.08 | 18.37 | 18.37 | +0.28 (+1.55%) | 980,500 |
| 19 May 2022 | CNY | 18.14 | 17.12 | 17.12 | 18.09 | 18.09 | +0.59 (+3.37%) | 596,340 |
| 18 May 2022 | CNY | 17.75 | 16.94 | 16.94 | 17.5 | 17.5 | +0.56 (+3.31%) | 947,000 |
| 17 May 2022 | CNY | 17.13 | 16.72 | 17.02 | 16.94 | 16.94 | -0.03 (-0.18%) | 508,000 |
