| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 16.75 | 16.82 | 16.28 | 16.46 | 16.46 | -0.35 (-2.08%) | 19,505,901 |
| 8 Jul 2022 | CNY | 16.89 | 17.25 | 16.81 | 16.81 | 16.81 | 0.0 (0.0%) | 19,919,544 |
| 7 Jul 2022 | CNY | 16.83 | 16.98 | 16.62 | 16.81 | 16.81 | +0.05 (+0.30%) | 17,257,308 |
| 6 Jul 2022 | CNY | 17.1 | 17.32 | 16.55 | 16.76 | 16.76 | -0.48 (-2.78%) | 28,919,537 |
| 5 Jul 2022 | CNY | 17.96 | 18.3 | 17.03 | 17.24 | 17.24 | -0.64 (-3.58%) | 43,554,607 |
| 4 Jul 2022 | CNY | 18.04 | 18.13 | 17.68 | 17.88 | 17.88 | -0.34 (-1.87%) | 30,494,495 |
| 1 Jul 2022 | CNY | 18.13 | 18.77 | 18 | 18.22 | 18.22 | +0.27 (+1.50%) | 42,462,506 |
| 30 Jun 2022 | CNY | 18.1 | 18.35 | 17.86 | 17.95 | 17.95 | +0.01 (+0.06%) | 30,427,601 |
| 29 Jun 2022 | CNY | 18.09 | 18.59 | 17.86 | 17.94 | 17.94 | -0.34 (-1.86%) | 49,198,420 |
| 28 Jun 2022 | CNY | 17.81 | 18.52 | 17.47 | 18.28 | 18.28 | +0.42 (+2.35%) | 57,118,005 |
| 27 Jun 2022 | CNY | 17.35 | 17.98 | 17.25 | 17.86 | 17.86 | +0.54 (+3.12%) | 40,609,822 |
| 24 Jun 2022 | CNY | 17.45 | 17.69 | 17.21 | 17.32 | 17.32 | -0.13 (-0.74%) | 28,216,490 |
| 23 Jun 2022 | CNY | 17.08 | 17.58 | 17.04 | 17.45 | 17.45 | +0.51 (+3.01%) | 29,943,379 |
| 22 Jun 2022 | CNY | 17.56 | 17.79 | 16.9 | 16.94 | 16.94 | -0.51 (-2.92%) | 29,274,095 |
| 21 Jun 2022 | CNY | 17.65 | 18.21 | 17.33 | 17.45 | 17.45 | -0.48 (-2.68%) | 36,512,763 |
| 20 Jun 2022 | CNY | 17.6 | 18.26 | 17.36 | 17.93 | 17.93 | +0.42 (+2.40%) | 46,652,282 |
| 17 Jun 2022 | CNY | 17.52 | 17.75 | 17.19 | 17.51 | 17.51 | -0.33 (-1.85%) | 38,165,293 |
| 16 Jun 2022 | CNY | 18.39 | 18.59 | 17.82 | 17.84 | 17.84 | -0.42 (-2.30%) | 49,499,044 |
| 15 Jun 2022 | CNY | 17.71 | 18.65 | 17.39 | 18.26 | 18.26 | +0.56 (+3.16%) | 67,370,522 |
| 14 Jun 2022 | CNY | 17.67 | 17.75 | 17.04 | 17.7 | 17.7 | -0.3 (-1.67%) | 47,991,847 |
| 13 Jun 2022 | CNY | 16.92 | 18.19 | 16.89 | 18 | 18 | +0.97 (+5.70%) | 64,957,737 |
| 10 Jun 2022 | CNY | 16.62 | 17.19 | 16.61 | 17.03 | 17.03 | +0.23 (+1.37%) | 34,471,482 |
| 9 Jun 2022 | CNY | 17.69 | 17.77 | 16.75 | 16.8 | 16.8 | -1.28 (-7.08%) | 63,017,401 |
| 8 Jun 2022 | CNY | 17.6 | 18.59 | 17.27 | 18.08 | 18.08 | +0.85 (+4.93%) | 85,966,119 |
| 7 Jun 2022 | CNY | 17.02 | 17.69 | 16.88 | 17.23 | 17.23 | +0.16 (+0.94%) | 73,407,947 |
| 6 Jun 2022 | CNY | 16.48 | 17.58 | 16.18 | 17.07 | 17.07 | +1.05 (+6.55%) | 72,997,410 |
| 2 Jun 2022 | CNY | 15.98 | 16.14 | 15.72 | 16.02 | 16.02 | -0.07 (-0.44%) | 35,976,980 |
| 1 Jun 2022 | CNY | 15.58 | 16.4 | 15.58 | 16.09 | 16.09 | +0.34 (+2.16%) | 50,674,628 |
| 31 May 2022 | CNY | 15.48 | 15.94 | 15.13 | 15.75 | 15.75 | +0.53 (+3.48%) | 46,151,177 |
| 30 May 2022 | CNY | 15.35 | 15.42 | 15.07 | 15.22 | 15.22 | -0.08 (-0.52%) | 19,033,740 |
