| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 17.05 | 16.62 | 16.82 | 16.76 | 16.76 | 0.0 (0.0%) | 3,963,690 |
| 6 Jul 2022 | CNY | 17.14 | 16.56 | 16.88 | 16.76 | 16.76 | -0.19 (-1.12%) | 5,132,520 |
| 5 Jul 2022 | CNY | 17.55 | 16.76 | 17.38 | 16.95 | 16.95 | -0.47 (-2.70%) | 9,180,880 |
| 4 Jul 2022 | CNY | 17.77 | 17.25 | 17.65 | 17.42 | 17.42 | -0.24 (-1.36%) | 7,772,670 |
| 1 Jul 2022 | CNY | 18.05 | 17.52 | 17.52 | 17.66 | 17.66 | +0.05 (+0.28%) | 7,264,850 |
| 30 Jun 2022 | CNY | 18.06 | 17.47 | 17.88 | 17.61 | 17.61 | -0.27 (-1.51%) | 12,310,710 |
| 29 Jun 2022 | CNY | 18.55 | 17.77 | 18.02 | 17.88 | 17.88 | -0.15 (-0.83%) | 15,230,870 |
| 28 Jun 2022 | CNY | 18.16 | 17.44 | 18 | 18.03 | 18.03 | +0.19 (+1.07%) | 10,865,000 |
| 27 Jun 2022 | CNY | 18.11 | 17.74 | 17.9 | 17.84 | 17.84 | +0.04 (+0.22%) | 6,442,100 |
| 24 Jun 2022 | CNY | 18.05 | 17.68 | 17.71 | 17.8 | 17.8 | +0.17 (+0.96%) | 7,767,720 |
| 23 Jun 2022 | CNY | 17.69 | 17.2 | 17.49 | 17.63 | 17.63 | +0.12 (+0.69%) | 8,839,240 |
| 22 Jun 2022 | CNY | 18.1 | 17.44 | 18.08 | 17.51 | 17.51 | -0.45 (-2.51%) | 7,570,670 |
| 21 Jun 2022 | CNY | 18.58 | 17.7 | 18.58 | 17.96 | 17.96 | -0.5 (-2.71%) | 9,754,500 |
| 20 Jun 2022 | CNY | 18.65 | 17.8 | 17.99 | 18.46 | 18.46 | +0.61 (+3.42%) | 14,523,910 |
| 17 Jun 2022 | CNY | 17.96 | 17.41 | 17.7 | 17.85 | 17.85 | -0.11 (-0.61%) | 7,506,250 |
| 16 Jun 2022 | CNY | 18.27 | 17.72 | 17.72 | 17.96 | 17.96 | +0.25 (+1.41%) | 8,360,330 |
| 15 Jun 2022 | CNY | 18.25 | 17.71 | 17.8 | 17.71 | 17.71 | -0.09 (-0.51%) | 8,943,090 |
| 14 Jun 2022 | CNY | 17.96 | 16.95 | 17.83 | 17.8 | 17.8 | -0.23 (-1.28%) | 11,312,590 |
| 13 Jun 2022 | CNY | 18.12 | 17.53 | 17.6 | 18.03 | 18.03 | +0.3 (+1.69%) | 9,190,130 |
| 10 Jun 2022 | CNY | 18.06 | 17.38 | 17.43 | 17.73 | 17.73 | +0.02 (+0.11%) | 11,185,800 |
| 9 Jun 2022 | CNY | 18.91 | 17.6 | 18.9 | 17.71 | 17.71 | -1.26 (-6.64%) | 18,833,340 |
| 8 Jun 2022 | CNY | 19.9 | 18.04 | 18.04 | 18.97 | 18.97 | +0.93 (+5.16%) | 32,318,450 |
| 7 Jun 2022 | CNY | 18.18 | 17.61 | 17.87 | 18.04 | 18.04 | -0.18 (-0.99%) | 12,717,310 |
| 6 Jun 2022 | CNY | 18.24 | 17.25 | 17.31 | 18.22 | 18.22 | +0.91 (+5.26%) | 14,771,930 |
| 2 Jun 2022 | CNY | 17.35 | 16.59 | 16.74 | 17.31 | 17.31 | +0.53 (+3.16%) | 10,682,350 |
| 1 Jun 2022 | CNY | 16.89 | 16.52 | 16.59 | 16.78 | 16.78 | +0.17 (+1.02%) | 8,507,500 |
| 31 May 2022 | CNY | 16.65 | 15.92 | 16.34 | 16.61 | 16.61 | +0.32 (+1.96%) | 8,773,780 |
| 30 May 2022 | CNY | 16.38 | 15.93 | 16.27 | 16.29 | 16.29 | +0.02 (+0.12%) | 4,947,170 |
| 27 May 2022 | CNY | 16.89 | 15.92 | 16.77 | 16.27 | 16.27 | -0.39 (-2.34%) | 8,436,230 |
| 26 May 2022 | CNY | 16.85 | 16.17 | 16.47 | 16.66 | 16.66 | +0.07 (+0.42%) | 7,267,730 |
