| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 23.6 | 23.61 | 22.42 | 22.61 | 22.61 | -0.77 (-3.29%) | 986,048 |
| 11 Jul 2022 | CNY | 23.24 | 23.6 | 22.58 | 23.38 | 23.38 | -0.07 (-0.30%) | 1,121,486 |
| 8 Jul 2022 | CNY | 23.57 | 24.15 | 23.4 | 23.45 | 23.45 | 0.0 (0.0%) | 1,102,146 |
| 7 Jul 2022 | CNY | 24 | 24.19 | 23.4 | 23.45 | 23.45 | -0.6 (-2.49%) | 1,230,734 |
| 6 Jul 2022 | CNY | 23.66 | 24.3 | 23.27 | 24.05 | 24.05 | +0.39 (+1.65%) | 1,420,824 |
| 5 Jul 2022 | CNY | 24.8 | 24.8 | 23.35 | 23.66 | 23.66 | -0.59 (-2.43%) | 1,461,316 |
| 4 Jul 2022 | CNY | 24.98 | 24.98 | 23.92 | 24.25 | 24.25 | -0.37 (-1.50%) | 1,330,084 |
| 1 Jul 2022 | CNY | 24.51 | 24.96 | 24.06 | 24.62 | 24.62 | +0.17 (+0.70%) | 2,145,944 |
| 30 Jun 2022 | CNY | 24.74 | 25.2 | 24.36 | 24.45 | 24.45 | -0.29 (-1.17%) | 2,443,896 |
| 29 Jun 2022 | CNY | 25.43 | 25.99 | 24.51 | 24.74 | 24.74 | -0.75 (-2.94%) | 4,478,732 |
| 28 Jun 2022 | CNY | 23.15 | 26.8 | 22.66 | 25.49 | 25.49 | +2.34 (+10.11%) | 6,262,007 |
| 27 Jun 2022 | CNY | 22.48 | 23.3 | 22.2 | 23.15 | 23.15 | +0.71 (+3.16%) | 1,767,763 |
| 24 Jun 2022 | CNY | 22.55 | 23.1 | 22.38 | 22.44 | 22.44 | -0.11 (-0.49%) | 1,685,492 |
| 23 Jun 2022 | CNY | 22.15 | 22.8 | 21.89 | 22.55 | 22.55 | +0.45 (+2.04%) | 1,158,520 |
| 22 Jun 2022 | CNY | 22.91 | 23.32 | 21.9 | 22.1 | 22.1 | -0.79 (-3.45%) | 1,553,420 |
| 21 Jun 2022 | CNY | 22.29 | 23.7 | 22.04 | 22.89 | 22.89 | +0.56 (+2.51%) | 2,601,268 |
| 20 Jun 2022 | CNY | 21.58 | 22.36 | 21.3 | 22.33 | 22.33 | +0.71 (+3.28%) | 1,204,652 |
| 17 Jun 2022 | CNY | 21.72 | 21.98 | 21.28 | 21.62 | 21.62 | -0.25 (-1.14%) | 845,540 |
| 16 Jun 2022 | CNY | 21.2 | 21.96 | 21.2 | 21.87 | 21.87 | +0.67 (+3.16%) | 1,538,891 |
| 15 Jun 2022 | CNY | 21.22 | 21.52 | 20.88 | 21.2 | 21.2 | +0.25 (+1.19%) | 1,403,749 |
| 14 Jun 2022 | CNY | 21.2 | 21.2 | 20.4 | 20.95 | 20.95 | -0.32 (-1.50%) | 1,378,958 |
| 13 Jun 2022 | CNY | 20.35 | 21.28 | 20.28 | 21.27 | 21.27 | +0.92 (+4.52%) | 1,629,408 |
| 10 Jun 2022 | CNY | 19.73 | 20.4 | 19.72 | 20.35 | 20.35 | +0.42 (+2.11%) | 785,456 |
| 9 Jun 2022 | CNY | 20.6 | 20.74 | 19.83 | 19.93 | 19.93 | -0.67 (-3.25%) | 922,320 |
| 8 Jun 2022 | CNY | 20.83 | 20.98 | 20.04 | 20.6 | 20.6 | -0.23 (-1.10%) | 1,090,720 |
| 7 Jun 2022 | CNY | 21.55 | 21.66 | 20.66 | 20.83 | 20.83 | -0.56 (-2.62%) | 1,081,112 |
| 6 Jun 2022 | CNY | 20.8 | 21.66 | 20.67 | 21.39 | 21.39 | +0.47 (+2.25%) | 1,314,988 |
| 2 Jun 2022 | CNY | 20.69 | 20.95 | 20.23 | 20.92 | 20.92 | +0.38 (+1.85%) | 1,138,900 |
| 1 Jun 2022 | CNY | 20.27 | 20.74 | 20.07 | 20.54 | 20.54 | +0.27 (+1.33%) | 1,157,850 |
| 31 May 2022 | CNY | 20.11 | 20.35 | 19.77 | 20.27 | 20.27 | +0.16 (+0.80%) | 950,968 |
