| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 24.65 | 24.72 | 23.7 | 23.88 | 23.88 | -0.89 (-3.59%) | 5,398,448 |
| 8 Jul 2022 | CNY | 24.99 | 25.56 | 24.75 | 24.77 | 24.77 | -0.14 (-0.56%) | 6,814,407 |
| 7 Jul 2022 | CNY | 23.86 | 25 | 23.68 | 24.91 | 24.91 | +1.03 (+4.31%) | 6,380,170 |
| 6 Jul 2022 | CNY | 24.15 | 24.69 | 23.58 | 23.88 | 23.88 | -0.35 (-1.44%) | 6,778,456 |
| 5 Jul 2022 | CNY | 25.18 | 25.44 | 23.95 | 24.23 | 24.23 | -1.01 (-4.00%) | 7,968,225 |
| 4 Jul 2022 | CNY | 26.17 | 26.18 | 24.8 | 25.24 | 25.24 | -0.94 (-3.59%) | 10,301,041 |
| 1 Jul 2022 | CNY | 26.55 | 26.6 | 24.69 | 26.18 | 26.18 | -0.31 (-1.17%) | 12,603,453 |
| 30 Jun 2022 | CNY | 26.38 | 26.9 | 26.25 | 26.49 | 26.49 | +0.21 (+0.80%) | 6,625,729 |
| 29 Jun 2022 | CNY | 27.77 | 27.77 | 26.13 | 26.28 | 26.28 | -1.49 (-5.37%) | 6,514,996 |
| 28 Jun 2022 | CNY | 27.15 | 28 | 26.72 | 27.77 | 27.77 | +0.65 (+2.40%) | 5,039,413 |
| 27 Jun 2022 | CNY | 27.89 | 27.95 | 27 | 27.12 | 27.12 | -0.6 (-2.16%) | 5,207,800 |
| 24 Jun 2022 | CNY | 26.54 | 27.96 | 26.34 | 27.72 | 27.72 | +1.22 (+4.60%) | 7,578,771 |
| 23 Jun 2022 | CNY | 25.5 | 26.58 | 25.32 | 26.5 | 26.5 | +1.24 (+4.91%) | 5,904,760 |
| 22 Jun 2022 | CNY | 26.25 | 26.28 | 25.26 | 25.26 | 25.26 | -0.67 (-2.58%) | 5,150,226 |
| 21 Jun 2022 | CNY | 26.04 | 26.13 | 25.6 | 25.93 | 25.93 | -0.11 (-0.42%) | 4,223,122 |
| 20 Jun 2022 | CNY | 26.18 | 26.78 | 25.55 | 26.04 | 26.04 | +0.03 (+0.12%) | 9,296,306 |
| 17 Jun 2022 | CNY | 25.26 | 26.15 | 24.81 | 26.01 | 26.01 | +0.69 (+2.73%) | 7,321,701 |
| 16 Jun 2022 | CNY | 25.21 | 25.76 | 25.2 | 25.32 | 25.32 | -0.02 (-0.08%) | 6,169,432 |
| 15 Jun 2022 | CNY | 25.64 | 26.5 | 25.33 | 25.34 | 25.34 | -0.11 (-0.43%) | 7,702,139 |
| 14 Jun 2022 | CNY | 25.06 | 25.51 | 24.1 | 25.45 | 25.45 | +0.12 (+0.47%) | 9,022,990 |
| 13 Jun 2022 | CNY | 23.43 | 25.5 | 23.28 | 25.33 | 25.33 | +1.77 (+7.51%) | 7,609,705 |
| 10 Jun 2022 | CNY | 23.38 | 23.97 | 23.19 | 23.56 | 23.56 | +0.19 (+0.81%) | 4,497,678 |
| 9 Jun 2022 | CNY | 24.39 | 24.39 | 23.21 | 23.37 | 23.37 | -0.82 (-3.39%) | 3,826,378 |
| 8 Jun 2022 | CNY | 24.48 | 24.55 | 23.51 | 24.19 | 24.19 | -0.1 (-0.41%) | 4,506,101 |
| 7 Jun 2022 | CNY | 24.91 | 24.99 | 24.18 | 24.29 | 24.29 | -0.62 (-2.49%) | 4,024,829 |
| 6 Jun 2022 | CNY | 24.2 | 24.96 | 23.9 | 24.91 | 24.91 | +0.71 (+2.93%) | 5,736,647 |
| 2 Jun 2022 | CNY | 23.8 | 24.26 | 23.35 | 24.2 | 24.2 | +0.47 (+1.98%) | 5,023,620 |
| 1 Jun 2022 | CNY | 23.1 | 23.75 | 22.95 | 23.73 | 23.73 | +0.64 (+2.77%) | 5,693,429 |
| 31 May 2022 | CNY | 22.78 | 23.31 | 22.32 | 23.09 | 23.09 | +0.45 (+1.99%) | 4,467,855 |
| 30 May 2022 | CNY | 22.37 | 22.99 | 22 | 22.64 | 22.64 | +0.24 (+1.07%) | 4,188,616 |
