| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 22.25 | 22.79 | 22.03 | 22.7 | 22.7 | +0.45 (+2.02%) | 2,226,803 |
| 1 Jul 2022 | CNY | 22.69 | 22.77 | 22.2 | 22.25 | 22.25 | -0.4 (-1.77%) | 2,256,429 |
| 30 Jun 2022 | CNY | 22.5 | 23.1 | 22.5 | 22.65 | 22.65 | +0.15 (+0.67%) | 3,020,098 |
| 29 Jun 2022 | CNY | 22.86 | 23.25 | 22.5 | 22.5 | 22.5 | -0.41 (-1.79%) | 3,110,577 |
| 28 Jun 2022 | CNY | 22.88 | 23.05 | 22.62 | 22.91 | 22.91 | 0.0 (0.0%) | 2,399,919 |
| 27 Jun 2022 | CNY | 22.92 | 23.48 | 22.74 | 22.91 | 22.91 | 0.0 (0.0%) | 2,772,716 |
| 24 Jun 2022 | CNY | 22.37 | 23.6 | 22.37 | 22.91 | 22.91 | +0.5 (+2.23%) | 3,752,441 |
| 23 Jun 2022 | CNY | 22.35 | 22.45 | 21.8 | 22.41 | 22.41 | +0.26 (+1.17%) | 2,336,939 |
| 22 Jun 2022 | CNY | 22.8 | 22.86 | 22.09 | 22.15 | 22.15 | -0.5 (-2.21%) | 2,351,303 |
| 21 Jun 2022 | CNY | 22.71 | 23 | 22.35 | 22.65 | 22.65 | -0.2 (-0.88%) | 1,916,354 |
| 20 Jun 2022 | CNY | 22.81 | 23.33 | 22.68 | 22.85 | 22.85 | +0.1 (+0.44%) | 3,606,709 |
| 17 Jun 2022 | CNY | 22.45 | 22.86 | 22.18 | 22.75 | 22.75 | +0.17 (+0.75%) | 2,902,563 |
| 16 Jun 2022 | CNY | 22.2 | 22.99 | 22.1 | 22.58 | 22.58 | +0.34 (+1.53%) | 3,076,534 |
| 15 Jun 2022 | CNY | 22.1 | 22.83 | 22.1 | 22.24 | 22.24 | +0.13 (+0.59%) | 3,461,107 |
| 14 Jun 2022 | CNY | 22.2 | 22.24 | 21.4 | 22.11 | 22.11 | -0.37 (-1.65%) | 2,591,845 |
| 13 Jun 2022 | CNY | 22.58 | 22.85 | 22.34 | 22.48 | 22.48 | -0.15 (-0.66%) | 2,001,817 |
| 10 Jun 2022 | CNY | 22 | 22.73 | 21.94 | 22.63 | 22.63 | +0.52 (+2.35%) | 2,279,808 |
| 9 Jun 2022 | CNY | 22.65 | 22.8 | 21.8 | 22.11 | 22.11 | -0.52 (-2.30%) | 2,529,863 |
| 8 Jun 2022 | CNY | 22.45 | 22.9 | 22.2 | 22.63 | 22.63 | -0.17 (-0.75%) | 2,548,787 |
| 7 Jun 2022 | CNY | 23.49 | 23.58 | 22.56 | 22.8 | 22.8 | -0.69 (-2.94%) | 3,733,669 |
| 6 Jun 2022 | CNY | 21.78 | 24.18 | 21.69 | 23.49 | 23.49 | +1.91 (+8.85%) | 7,239,703 |
| 2 Jun 2022 | CNY | 21.77 | 21.82 | 21.27 | 21.58 | 21.58 | -0.03 (-0.14%) | 1,718,102 |
| 1 Jun 2022 | CNY | 21.52 | 21.88 | 21.34 | 21.61 | 21.61 | +0.15 (+0.70%) | 2,379,628 |
| 31 May 2022 | CNY | 20.8 | 21.57 | 20.47 | 21.46 | 21.46 | +0.66 (+3.17%) | 2,627,516 |
| 30 May 2022 | CNY | 20.62 | 20.8 | 20.38 | 20.8 | 20.8 | +0.19 (+0.92%) | 1,627,845 |
| 27 May 2022 | CNY | 20.82 | 20.98 | 20.31 | 20.61 | 20.61 | -0.19 (-0.91%) | 1,391,616 |
| 26 May 2022 | CNY | 20.7 | 20.84 | 20.18 | 20.8 | 20.8 | +0.13 (+0.63%) | 2,243,292 |
| 25 May 2022 | CNY | 20.16 | 20.67 | 20.15 | 20.67 | 20.67 | +0.54 (+2.68%) | 1,829,785 |
| 24 May 2022 | CNY | 21.31 | 21.65 | 20.13 | 20.13 | 20.13 | -1.3 (-6.07%) | 3,547,391 |
| 23 May 2022 | CNY | 21.69 | 21.8 | 21.32 | 21.43 | 21.43 | -0.3 (-1.38%) | 3,008,010 |
