| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 21.58 | 21.8 | 20.93 | 21.05 | 21.05 | -0.35 (-1.64%) | 12,846,600 |
| 5 Jul 2022 | CNY | 21.4 | 21.53 | 20.9 | 21.4 | 21.4 | +0.03 (+0.14%) | 11,548,007 |
| 4 Jul 2022 | CNY | 21.2 | 21.43 | 20.98 | 21.37 | 21.37 | +0.19 (+0.90%) | 13,404,394 |
| 1 Jul 2022 | CNY | 21.71 | 21.97 | 21.1 | 21.18 | 21.18 | +0.69 (+3.37%) | 18,075,907 |
| 30 Jun 2022 | CNY | 20.39 | 20.75 | 20.31 | 20.49 | 20.49 | +0.18 (+0.89%) | 7,217,565 |
| 29 Jun 2022 | CNY | 20.4 | 20.88 | 20.28 | 20.31 | 20.31 | -0.07 (-0.34%) | 10,836,741 |
| 28 Jun 2022 | CNY | 20.35 | 20.5 | 20.03 | 20.38 | 20.38 | 0.0 (0.0%) | 6,734,965 |
| 27 Jun 2022 | CNY | 20.28 | 20.51 | 20.12 | 20.38 | 20.38 | +0.16 (+0.79%) | 8,751,707 |
| 24 Jun 2022 | CNY | 19.75 | 20.32 | 19.71 | 20.22 | 20.22 | +0.47 (+2.38%) | 9,338,987 |
| 23 Jun 2022 | CNY | 19.8 | 19.8 | 19.38 | 19.75 | 19.75 | +0.15 (+0.77%) | 6,858,326 |
| 22 Jun 2022 | CNY | 20.1 | 20.25 | 19.58 | 19.6 | 19.6 | -0.46 (-2.29%) | 7,878,811 |
| 21 Jun 2022 | CNY | 20.36 | 20.43 | 19.87 | 20.06 | 20.06 | -0.16 (-0.79%) | 8,276,773 |
| 20 Jun 2022 | CNY | 19.86 | 20.38 | 19.82 | 20.22 | 20.22 | +0.32 (+1.61%) | 10,315,726 |
| 17 Jun 2022 | CNY | 19.51 | 19.9 | 19.21 | 19.9 | 19.9 | +0.37 (+1.89%) | 10,879,400 |
| 16 Jun 2022 | CNY | 19.25 | 19.96 | 19.25 | 19.53 | 19.53 | +0.29 (+1.51%) | 10,800,912 |
| 15 Jun 2022 | CNY | 19.27 | 19.64 | 19.14 | 19.24 | 19.24 | +0.1 (+0.52%) | 9,902,838 |
| 14 Jun 2022 | CNY | 19.26 | 19.31 | 18.46 | 19.14 | 19.14 | -0.19 (-0.98%) | 9,224,593 |
| 13 Jun 2022 | CNY | 18.68 | 19.5 | 18.52 | 19.33 | 19.33 | +0.51 (+2.71%) | 10,324,048 |
| 10 Jun 2022 | CNY | 18.52 | 18.88 | 18.41 | 18.82 | 18.82 | +0.22 (+1.18%) | 13,006,463 |
| 9 Jun 2022 | CNY | 19.65 | 19.65 | 18.57 | 18.6 | 18.6 | -0.77 (-3.98%) | 10,557,008 |
| 8 Jun 2022 | CNY | 19.51 | 19.73 | 19.19 | 19.37 | 19.37 | -0.15 (-0.77%) | 8,068,211 |
| 7 Jun 2022 | CNY | 19.57 | 19.6 | 19.23 | 19.52 | 19.52 | -0.04 (-0.20%) | 7,272,256 |
| 6 Jun 2022 | CNY | 19.29 | 19.57 | 19.18 | 19.56 | 19.56 | +0.37 (+1.93%) | 8,709,229 |
| 2 Jun 2022 | CNY | 19.01 | 19.25 | 18.83 | 19.19 | 19.19 | +0.13 (+0.68%) | 5,474,557 |
| 1 Jun 2022 | CNY | 19.14 | 19.34 | 18.94 | 19.06 | 19.06 | -0.06 (-0.31%) | 6,338,847 |
| 31 May 2022 | CNY | 18.95 | 19.12 | 18.41 | 19.12 | 19.12 | +0.16 (+0.84%) | 8,304,040 |
| 30 May 2022 | CNY | 18.7 | 19.15 | 18.5 | 18.96 | 18.96 | +0.44 (+2.38%) | 8,113,468 |
| 27 May 2022 | CNY | 18.74 | 18.97 | 18.37 | 18.52 | 18.52 | -0.23 (-1.23%) | 5,474,012 |
| 26 May 2022 | CNY | 18.72 | 18.89 | 18.23 | 18.75 | 18.75 | -0.02 (-0.11%) | 5,179,847 |
| 25 May 2022 | CNY | 18.68 | 19.03 | 18.56 | 18.77 | 18.77 | +0.34 (+1.84%) | 6,196,861 |
