| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 18.68 | 19.5 | 18.28 | 19.02 | 19.02 | +0.34 (+1.82%) | 4,313,622 |
| 1 Jul 2022 | CNY | 18.48 | 19.05 | 18.39 | 18.68 | 18.68 | +0.05 (+0.27%) | 3,784,160 |
| 30 Jun 2022 | CNY | 18.46 | 18.88 | 18.11 | 18.63 | 18.63 | +0.17 (+0.92%) | 6,431,180 |
| 29 Jun 2022 | CNY | 19.22 | 19.5 | 18.39 | 18.46 | 18.46 | -1.01 (-5.19%) | 8,986,190 |
| 28 Jun 2022 | CNY | 20 | 20.79 | 19.23 | 19.47 | 19.47 | -0.02 (-0.10%) | 8,611,510 |
| 27 Jun 2022 | CNY | 19.06 | 19.72 | 19 | 19.49 | 19.49 | +0.23 (+1.19%) | 6,340,710 |
| 24 Jun 2022 | CNY | 19.23 | 19.78 | 19.14 | 19.26 | 19.26 | +0.06 (+0.31%) | 5,440,970 |
| 23 Jun 2022 | CNY | 20.02 | 20.15 | 19 | 19.2 | 19.2 | -0.43 (-2.19%) | 6,013,280 |
| 22 Jun 2022 | CNY | 18.81 | 20.48 | 18.44 | 19.63 | 19.63 | +0.81 (+4.30%) | 10,202,183 |
| 21 Jun 2022 | CNY | 19.19 | 19.29 | 18.35 | 18.82 | 18.82 | -0.3 (-1.57%) | 6,257,740 |
| 20 Jun 2022 | CNY | 17.94 | 19.49 | 17.92 | 19.12 | 19.12 | +1.17 (+6.52%) | 10,434,290 |
| 17 Jun 2022 | CNY | 17.06 | 18.3 | 17 | 17.95 | 17.95 | +0.7 (+4.06%) | 8,653,475 |
| 16 Jun 2022 | CNY | 17.21 | 17.47 | 17.04 | 17.25 | 17.25 | +0.02 (+0.12%) | 4,623,640 |
| 15 Jun 2022 | CNY | 18.37 | 18.38 | 17.2 | 17.23 | 17.23 | -1.15 (-6.26%) | 11,059,354 |
| 14 Jun 2022 | CNY | 17 | 18.76 | 17 | 18.38 | 18.38 | +0.66 (+3.72%) | 14,070,854 |
| 13 Jun 2022 | CNY | 16.95 | 18.2 | 16.95 | 17.72 | 17.72 | +0.77 (+4.54%) | 10,348,379 |
| 10 Jun 2022 | CNY | 16.6 | 17.28 | 16.45 | 16.95 | 16.95 | +0.35 (+2.11%) | 5,945,239 |
| 9 Jun 2022 | CNY | 16.6 | 17.25 | 16.4 | 16.6 | 16.6 | -0.26 (-1.54%) | 5,798,210 |
| 8 Jun 2022 | CNY | 16.78 | 17.09 | 16.25 | 16.86 | 16.86 | -0.03 (-0.18%) | 7,029,870 |
| 7 Jun 2022 | CNY | 16.13 | 17.59 | 16.03 | 16.89 | 16.89 | +0.71 (+4.39%) | 11,339,189 |
| 6 Jun 2022 | CNY | 16.13 | 16.32 | 15.91 | 16.18 | 16.18 | -0.04 (-0.25%) | 5,830,994 |
| 2 Jun 2022 | CNY | 15.71 | 16.48 | 15.3 | 16.22 | 16.22 | +0.43 (+2.72%) | 10,226,369 |
| 1 Jun 2022 | CNY | 14.17 | 16.22 | 14.11 | 15.79 | 15.79 | +1.57 (+11.04%) | 14,130,215 |
| 31 May 2022 | CNY | 13.99 | 14.35 | 13.69 | 14.22 | 14.22 | +0.31 (+2.23%) | 4,827,975 |
| 30 May 2022 | CNY | 13.86 | 14.03 | 13.5 | 13.91 | 13.91 | +0.13 (+0.94%) | 3,252,180 |
| 27 May 2022 | CNY | 13.35 | 14.03 | 13.3 | 13.78 | 13.78 | +0.52 (+3.92%) | 4,568,120 |
| 26 May 2022 | CNY | 13.37 | 13.45 | 13 | 13.26 | 13.26 | -0.07 (-0.53%) | 2,840,300 |
| 25 May 2022 | CNY | 13.42 | 13.5 | 13.17 | 13.33 | 13.33 | +0.04 (+0.30%) | 2,130,922 |
| 24 May 2022 | CNY | 14 | 14 | 13.28 | 13.29 | 13.29 | -0.6 (-4.32%) | 3,506,390 |
| 23 May 2022 | CNY | 13.82 | 13.94 | 13.7 | 13.89 | 13.89 | +0.13 (+0.94%) | 2,111,910 |
