| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 24.93 | 26.37 | 24.68 | 25.76 | 25.76 | +0.56 (+2.22%) | 3,794,093 |
| 8 Jul 2022 | CNY | 24.9 | 25.77 | 24.51 | 25.2 | 25.2 | +0.34 (+1.37%) | 3,397,412 |
| 7 Jul 2022 | CNY | 25.02 | 25.1 | 24.31 | 24.86 | 24.86 | +0.01 (+0.04%) | 2,655,768 |
| 6 Jul 2022 | CNY | 24.9 | 25.63 | 24.41 | 24.85 | 24.85 | -0.14 (-0.56%) | 2,836,949 |
| 5 Jul 2022 | CNY | 25.25 | 25.55 | 24.79 | 24.99 | 24.99 | -0.26 (-1.03%) | 3,554,349 |
| 4 Jul 2022 | CNY | 23.81 | 25.6 | 23.36 | 25.25 | 25.25 | +1.38 (+5.78%) | 6,125,697 |
| 1 Jul 2022 | CNY | 24.3 | 24.61 | 23.2 | 23.87 | 23.87 | -0.17 (-0.71%) | 4,834,600 |
| 30 Jun 2022 | CNY | 23.7 | 24.71 | 23.7 | 24.04 | 24.04 | +0.27 (+1.14%) | 4,695,869 |
| 29 Jun 2022 | CNY | 24.04 | 24.79 | 23.64 | 23.77 | 23.77 | -0.23 (-0.96%) | 6,212,845 |
| 28 Jun 2022 | CNY | 24.91 | 24.91 | 23.55 | 24 | 24 | -1.1 (-4.38%) | 8,949,386 |
| 27 Jun 2022 | CNY | 27.13 | 27.13 | 24.34 | 25.1 | 25.1 | -1.33 (-5.03%) | 13,932,308 |
| 24 Jun 2022 | CNY | 25.98 | 27.12 | 25.29 | 26.43 | 26.43 | +1.21 (+4.80%) | 7,542,531 |
| 23 Jun 2022 | CNY | 23.15 | 25.23 | 22.8 | 25.22 | 25.22 | +2.31 (+10.08%) | 6,090,810 |
| 22 Jun 2022 | CNY | 22.9 | 23.55 | 22.65 | 22.91 | 22.91 | 0.0 (0.0%) | 3,109,033 |
| 21 Jun 2022 | CNY | 24.16 | 24.16 | 22.35 | 22.91 | 22.91 | -1.25 (-5.17%) | 6,382,032 |
| 20 Jun 2022 | CNY | 23.68 | 24.45 | 23.42 | 24.16 | 24.16 | +0.8 (+3.42%) | 3,640,886 |
| 17 Jun 2022 | CNY | 22.77 | 23.63 | 22.6 | 23.36 | 23.36 | +0.6 (+2.64%) | 3,269,172 |
| 16 Jun 2022 | CNY | 22.92 | 24.08 | 22.35 | 22.76 | 22.76 | -0.12 (-0.52%) | 4,714,573 |
| 15 Jun 2022 | CNY | 21.75 | 23.3 | 21.39 | 22.88 | 22.88 | +1.13 (+5.20%) | 4,503,299 |
| 14 Jun 2022 | CNY | 22.96 | 23.11 | 21.23 | 21.75 | 21.75 | -1.46 (-6.29%) | 5,354,823 |
| 13 Jun 2022 | CNY | 22.1 | 23.26 | 22.1 | 23.21 | 23.21 | +1.11 (+5.02%) | 3,111,167 |
| 10 Jun 2022 | CNY | 22.47 | 22.72 | 21.88 | 22.1 | 22.1 | -0.46 (-2.04%) | 4,193,364 |
| 9 Jun 2022 | CNY | 23.63 | 23.82 | 22.25 | 22.56 | 22.56 | -1.23 (-5.17%) | 4,678,411 |
| 8 Jun 2022 | CNY | 23.01 | 24.2 | 22.7 | 23.79 | 23.79 | +0.47 (+2.02%) | 3,335,935 |
| 7 Jun 2022 | CNY | 23.55 | 23.69 | 22.66 | 23.32 | 23.32 | -0.29 (-1.23%) | 2,015,494 |
| 6 Jun 2022 | CNY | 23.28 | 23.77 | 22.75 | 23.61 | 23.61 | +0.47 (+2.03%) | 2,381,678 |
| 2 Jun 2022 | CNY | 23.1 | 23.75 | 22.18 | 23.14 | 23.14 | +0.04 (+0.17%) | 4,511,304 |
| 1 Jun 2022 | CNY | 22.9 | 24 | 22.64 | 23.1 | 23.1 | +0.18 (+0.79%) | 2,490,528 |
| 31 May 2022 | CNY | 23.38 | 23.38 | 22.22 | 22.92 | 22.92 | -0.08 (-0.35%) | 3,064,416 |
| 30 May 2022 | CNY | 21.27 | 23.5 | 21 | 23 | 23 | +1.49 (+6.93%) | 4,545,814 |
