| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 22.83 | 22.83 | 21.5 | 21.51 | 21.51 | -1.32 (-5.78%) | 2,164,040 |
| 11 Jul 2022 | CNY | 22.5 | 23.1 | 22.4 | 22.83 | 22.83 | +0.12 (+0.53%) | 1,456,430 |
| 8 Jul 2022 | CNY | 22.48 | 23.07 | 22.48 | 22.71 | 22.71 | +0.26 (+1.16%) | 1,749,480 |
| 7 Jul 2022 | CNY | 22.94 | 23.1 | 22.28 | 22.45 | 22.45 | -0.45 (-1.97%) | 2,028,030 |
| 6 Jul 2022 | CNY | 23.24 | 23.5 | 22.74 | 22.9 | 22.9 | -0.37 (-1.59%) | 2,043,500 |
| 5 Jul 2022 | CNY | 23.86 | 23.9 | 23.05 | 23.27 | 23.27 | -0.9 (-3.72%) | 3,105,420 |
| 4 Jul 2022 | CNY | 23.56 | 24.5 | 23.1 | 24.17 | 24.17 | +1.05 (+4.54%) | 4,530,890 |
| 1 Jul 2022 | CNY | 22.68 | 23.76 | 22.62 | 23.12 | 23.12 | +0.44 (+1.94%) | 3,217,038 |
| 30 Jun 2022 | CNY | 22.35 | 23 | 22.27 | 22.68 | 22.68 | +0.36 (+1.61%) | 1,929,858 |
| 29 Jun 2022 | CNY | 22.68 | 23.01 | 22.24 | 22.32 | 22.32 | -0.25 (-1.11%) | 1,929,770 |
| 28 Jun 2022 | CNY | 22.44 | 22.77 | 22.15 | 22.57 | 22.57 | +0.13 (+0.58%) | 1,456,072 |
| 27 Jun 2022 | CNY | 22.8 | 23.15 | 22.33 | 22.44 | 22.44 | +0.03 (+0.13%) | 1,855,960 |
| 24 Jun 2022 | CNY | 22.29 | 22.55 | 22.05 | 22.41 | 22.41 | +0.12 (+0.54%) | 1,881,452 |
| 23 Jun 2022 | CNY | 21.93 | 22.3 | 21.86 | 22.29 | 22.29 | +0.37 (+1.69%) | 1,671,473 |
| 22 Jun 2022 | CNY | 22.22 | 22.46 | 21.9 | 21.92 | 21.92 | -0.3 (-1.35%) | 1,267,740 |
| 21 Jun 2022 | CNY | 22.7 | 22.7 | 21.99 | 22.22 | 22.22 | -0.14 (-0.63%) | 1,726,920 |
| 20 Jun 2022 | CNY | 21.96 | 22.58 | 21.82 | 22.36 | 22.36 | +0.5 (+2.29%) | 2,122,537 |
| 17 Jun 2022 | CNY | 21.69 | 21.94 | 21.29 | 21.86 | 21.86 | +0.14 (+0.64%) | 1,562,580 |
| 16 Jun 2022 | CNY | 21.45 | 21.96 | 21.35 | 21.72 | 21.72 | +0.22 (+1.02%) | 1,639,370 |
| 15 Jun 2022 | CNY | 21.41 | 21.78 | 21.23 | 21.5 | 21.5 | +0.09 (+0.42%) | 1,667,141 |
| 14 Jun 2022 | CNY | 21.59 | 21.59 | 20.72 | 21.41 | 21.41 | -0.19 (-0.88%) | 1,335,400 |
| 13 Jun 2022 | CNY | 21.34 | 21.68 | 21.22 | 21.6 | 21.6 | +0.12 (+0.56%) | 1,346,680 |
| 10 Jun 2022 | CNY | 20.66 | 22.05 | 20.59 | 21.48 | 21.48 | +0.59 (+2.82%) | 2,088,260 |
| 9 Jun 2022 | CNY | 21.41 | 21.57 | 20.76 | 20.89 | 20.89 | -0.78 (-3.60%) | 1,575,540 |
| 8 Jun 2022 | CNY | 21.84 | 21.94 | 21.21 | 21.67 | 21.67 | -0.42 (-1.90%) | 1,743,360 |
| 7 Jun 2022 | CNY | 21.78 | 22.12 | 21.55 | 22.09 | 22.09 | +0.31 (+1.42%) | 2,003,212 |
| 6 Jun 2022 | CNY | 21.68 | 21.84 | 21.39 | 21.78 | 21.78 | +0.4 (+1.87%) | 1,553,190 |
| 2 Jun 2022 | CNY | 21.53 | 21.53 | 21.09 | 21.38 | 21.38 | -0.16 (-0.74%) | 1,336,340 |
| 1 Jun 2022 | CNY | 21.51 | 21.98 | 21.15 | 21.54 | 21.54 | +0.41 (+1.94%) | 2,003,952 |
| 31 May 2022 | CNY | 21 | 21.15 | 20.46 | 21.13 | 21.13 | +0.34 (+1.64%) | 1,121,687 |
