| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 16.18 | 15.94 | 15.95 | 15.98 | 15.98 | +0.01 (+0.06%) | 1,942,120 |
| 6 Jul 2022 | CNY | 16.22 | 15.79 | 15.95 | 15.97 | 15.97 | +0.02 (+0.13%) | 3,312,750 |
| 5 Jul 2022 | CNY | 16.44 | 15.7 | 16.34 | 15.95 | 15.95 | -0.51 (-3.10%) | 5,097,640 |
| 4 Jul 2022 | CNY | 16.65 | 16.32 | 16.44 | 16.46 | 16.46 | +0.16 (+0.98%) | 2,974,460 |
| 1 Jul 2022 | CNY | 16.87 | 16.29 | 16.54 | 16.3 | 16.3 | -0.17 (-1.03%) | 3,287,100 |
| 30 Jun 2022 | CNY | 16.85 | 16.42 | 16.69 | 16.47 | 16.47 | -0.21 (-1.26%) | 4,091,400 |
| 29 Jun 2022 | CNY | 17.2 | 16.55 | 16.93 | 16.68 | 16.68 | -0.27 (-1.59%) | 4,914,300 |
| 28 Jun 2022 | CNY | 17.1 | 16.07 | 16.31 | 16.95 | 16.95 | +0.63 (+3.86%) | 5,460,760 |
| 27 Jun 2022 | CNY | 16.41 | 16.2 | 16.23 | 16.32 | 16.32 | +0.08 (+0.49%) | 2,861,270 |
| 24 Jun 2022 | CNY | 16.54 | 16.17 | 16.33 | 16.24 | 16.24 | -0.14 (-0.85%) | 2,761,260 |
| 23 Jun 2022 | CNY | 16.44 | 15.99 | 16.01 | 16.38 | 16.38 | +0.47 (+2.95%) | 2,931,600 |
| 22 Jun 2022 | CNY | 16.54 | 15.9 | 16.54 | 15.91 | 15.91 | -0.54 (-3.28%) | 3,147,350 |
| 21 Jun 2022 | CNY | 16.76 | 16.24 | 16.48 | 16.45 | 16.45 | -0.03 (-0.18%) | 3,826,820 |
| 20 Jun 2022 | CNY | 16.56 | 16.23 | 16.32 | 16.48 | 16.48 | +0.34 (+2.11%) | 3,595,130 |
| 17 Jun 2022 | CNY | 16.24 | 15.75 | 16.02 | 16.14 | 16.14 | -0.02 (-0.12%) | 3,268,900 |
| 16 Jun 2022 | CNY | 16.44 | 16.04 | 16.06 | 16.16 | 16.16 | +0.08 (+0.50%) | 3,811,250 |
| 15 Jun 2022 | CNY | 16.3 | 15.9 | 15.99 | 16.08 | 16.08 | +0.15 (+0.94%) | 5,492,330 |
| 14 Jun 2022 | CNY | 15.93 | 15.21 | 15.75 | 15.93 | 15.93 | +0.11 (+0.70%) | 3,734,950 |
| 13 Jun 2022 | CNY | 15.92 | 15.51 | 15.6 | 15.82 | 15.82 | +0.01 (+0.06%) | 3,283,040 |
| 10 Jun 2022 | CNY | 16.05 | 15.67 | 15.79 | 15.81 | 15.81 | +0.1 (+0.64%) | 2,948,900 |
| 9 Jun 2022 | CNY | 16.03 | 15.57 | 16.01 | 15.71 | 15.71 | -0.31 (-1.94%) | 3,147,060 |
| 8 Jun 2022 | CNY | 16.48 | 15.81 | 16.25 | 16.02 | 16.02 | -0.18 (-1.11%) | 4,739,210 |
| 7 Jun 2022 | CNY | 16.65 | 16.1 | 16.53 | 16.2 | 16.2 | -0.35 (-2.11%) | 4,625,130 |
| 6 Jun 2022 | CNY | 16.73 | 15.52 | 15.7 | 16.55 | 16.55 | +0.82 (+5.21%) | 7,274,330 |
| 2 Jun 2022 | CNY | 15.81 | 15.32 | 15.52 | 15.73 | 15.73 | +0.17 (+1.09%) | 3,722,540 |
| 1 Jun 2022 | CNY | 15.6 | 15.12 | 15.12 | 15.56 | 15.56 | +0.37 (+2.44%) | 5,009,410 |
| 31 May 2022 | CNY | 15.25 | 14.83 | 14.95 | 15.19 | 15.19 | +0.23 (+1.54%) | 4,315,070 |
| 30 May 2022 | CNY | 14.98 | 14.58 | 14.69 | 14.96 | 14.96 | +0.31 (+2.12%) | 4,277,620 |
| 27 May 2022 | CNY | 14.88 | 14.51 | 14.72 | 14.65 | 14.65 | -0.08 (-0.54%) | 3,747,520 |
| 26 May 2022 | CNY | 15.08 | 14.3 | 14.61 | 14.73 | 14.73 | +0.14 (+0.96%) | 5,892,640 |
