| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 19.21 | 19.3 | 18.46 | 18.48 | 18.48 | -0.65 (-3.40%) | 3,502,100 |
| 11 Jul 2022 | CNY | 19.54 | 19.6 | 18.94 | 19.13 | 19.13 | -0.36 (-1.85%) | 4,051,987 |
| 8 Jul 2022 | CNY | 18.67 | 20.27 | 18.6 | 19.49 | 19.49 | +0.81 (+4.34%) | 7,713,924 |
| 7 Jul 2022 | CNY | 19.21 | 19.34 | 18.65 | 18.68 | 18.68 | -0.46 (-2.40%) | 4,073,633 |
| 6 Jul 2022 | CNY | 19.51 | 19.6 | 18.9 | 19.14 | 19.14 | -0.51 (-2.60%) | 3,996,900 |
| 5 Jul 2022 | CNY | 19.7 | 20.28 | 19.15 | 19.65 | 19.65 | +0.1 (+0.51%) | 5,259,800 |
| 4 Jul 2022 | CNY | 19.78 | 19.78 | 19.26 | 19.55 | 19.55 | +0.04 (+0.21%) | 2,836,542 |
| 1 Jul 2022 | CNY | 19.78 | 19.9 | 19.44 | 19.51 | 19.51 | -0.3 (-1.51%) | 3,760,287 |
| 30 Jun 2022 | CNY | 19.65 | 20.12 | 19.59 | 19.81 | 19.81 | +0.08 (+0.41%) | 5,043,800 |
| 29 Jun 2022 | CNY | 19.71 | 20.31 | 19.52 | 19.73 | 19.73 | +0.06 (+0.31%) | 7,573,421 |
| 28 Jun 2022 | CNY | 19.74 | 19.88 | 19.09 | 19.67 | 19.67 | +0.14 (+0.72%) | 5,017,671 |
| 27 Jun 2022 | CNY | 19.14 | 19.88 | 19.14 | 19.53 | 19.53 | +0.43 (+2.25%) | 6,189,511 |
| 24 Jun 2022 | CNY | 19.31 | 19.48 | 19 | 19.1 | 19.1 | -0.12 (-0.62%) | 5,032,153 |
| 23 Jun 2022 | CNY | 19.43 | 19.5 | 18.81 | 19.22 | 19.22 | -0.02 (-0.10%) | 5,411,687 |
| 22 Jun 2022 | CNY | 20.39 | 20.6 | 19.13 | 19.24 | 19.24 | -0.56 (-2.83%) | 10,388,200 |
| 21 Jun 2022 | CNY | 18.9 | 20.2 | 18.9 | 19.8 | 19.8 | +1.02 (+5.43%) | 10,852,084 |
| 20 Jun 2022 | CNY | 18.55 | 19.11 | 18.5 | 18.78 | 18.78 | +0.14 (+0.75%) | 3,906,900 |
| 17 Jun 2022 | CNY | 18.85 | 19.12 | 18.3 | 18.64 | 18.64 | -0.34 (-1.79%) | 5,464,400 |
| 16 Jun 2022 | CNY | 17.74 | 19.3 | 17.56 | 18.98 | 18.98 | +1.37 (+7.78%) | 9,845,753 |
| 15 Jun 2022 | CNY | 17.59 | 18 | 17.55 | 17.61 | 17.61 | -0.03 (-0.17%) | 4,633,300 |
| 14 Jun 2022 | CNY | 18.55 | 18.55 | 16.91 | 17.64 | 17.64 | -0.96 (-5.16%) | 8,586,493 |
| 13 Jun 2022 | CNY | 18.4 | 18.92 | 18.26 | 18.6 | 18.6 | -0.37 (-1.95%) | 4,691,124 |
| 10 Jun 2022 | CNY | 18.5 | 19.05 | 18.48 | 18.97 | 18.97 | +0.26 (+1.39%) | 2,737,400 |
| 9 Jun 2022 | CNY | 19.28 | 19.32 | 18.65 | 18.71 | 18.71 | -0.55 (-2.86%) | 3,963,300 |
| 8 Jun 2022 | CNY | 19.49 | 19.76 | 18.7 | 19.26 | 19.26 | -0.16 (-0.82%) | 5,155,500 |
| 7 Jun 2022 | CNY | 19.84 | 19.96 | 19.14 | 19.42 | 19.42 | -0.41 (-2.07%) | 5,389,178 |
| 6 Jun 2022 | CNY | 19.4 | 19.88 | 19.3 | 19.83 | 19.83 | +0.47 (+2.43%) | 5,040,900 |
| 2 Jun 2022 | CNY | 19.36 | 19.48 | 19.05 | 19.36 | 19.36 | -0.12 (-0.62%) | 4,431,300 |
| 1 Jun 2022 | CNY | 19.62 | 19.94 | 19.45 | 19.48 | 19.48 | -0.23 (-1.17%) | 6,133,658 |
| 31 May 2022 | CNY | 19.45 | 20.17 | 19.06 | 19.71 | 19.71 | +0.33 (+1.70%) | 7,644,693 |
