| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 21.6 | 22.35 | 21.42 | 21.98 | 21.98 | +0.36 (+1.67%) | 2,783,160 |
| 8 Jul 2022 | CNY | 21.98 | 22.12 | 21.57 | 21.62 | 21.62 | -0.18 (-0.83%) | 2,012,800 |
| 7 Jul 2022 | CNY | 22.15 | 22.47 | 21.62 | 21.8 | 21.8 | -0.21 (-0.95%) | 1,481,112 |
| 6 Jul 2022 | CNY | 22.31 | 22.52 | 21.81 | 22.01 | 22.01 | -0.22 (-0.99%) | 1,296,659 |
| 5 Jul 2022 | CNY | 22.83 | 22.98 | 22.14 | 22.23 | 22.23 | -0.6 (-2.63%) | 1,635,944 |
| 4 Jul 2022 | CNY | 22.24 | 22.84 | 22.24 | 22.83 | 22.83 | +0.59 (+2.65%) | 1,651,276 |
| 1 Jul 2022 | CNY | 22.35 | 22.66 | 22.2 | 22.24 | 22.24 | +0.01 (+0.04%) | 1,259,975 |
| 30 Jun 2022 | CNY | 22.48 | 22.65 | 22.21 | 22.23 | 22.23 | -0.27 (-1.20%) | 1,865,967 |
| 29 Jun 2022 | CNY | 22.66 | 23.14 | 22.42 | 22.5 | 22.5 | -0.25 (-1.10%) | 2,561,400 |
| 28 Jun 2022 | CNY | 22.65 | 22.83 | 22.44 | 22.75 | 22.75 | +0.13 (+0.57%) | 2,073,146 |
| 27 Jun 2022 | CNY | 22.28 | 22.79 | 22.2 | 22.62 | 22.62 | +0.37 (+1.66%) | 2,714,662 |
| 24 Jun 2022 | CNY | 22.03 | 22.37 | 21.92 | 22.25 | 22.25 | +0.31 (+1.41%) | 2,509,837 |
| 23 Jun 2022 | CNY | 22.06 | 22.06 | 21.51 | 21.94 | 21.94 | +0.21 (+0.97%) | 1,602,225 |
| 22 Jun 2022 | CNY | 22.18 | 22.18 | 21.65 | 21.73 | 21.73 | -0.34 (-1.54%) | 2,168,384 |
| 21 Jun 2022 | CNY | 21.7 | 22.12 | 21.56 | 22.07 | 22.07 | +0.37 (+1.71%) | 4,088,616 |
| 20 Jun 2022 | CNY | 21.21 | 21.9 | 21.16 | 21.7 | 21.7 | +0.52 (+2.46%) | 3,573,164 |
| 17 Jun 2022 | CNY | 21.15 | 21.29 | 20.9 | 21.18 | 21.18 | -0.16 (-0.75%) | 3,074,297 |
| 16 Jun 2022 | CNY | 21.28 | 21.59 | 21.15 | 21.34 | 21.34 | -0.07 (-0.33%) | 4,132,203 |
| 15 Jun 2022 | CNY | 21.08 | 21.56 | 21.06 | 21.41 | 21.41 | +0.27 (+1.28%) | 4,437,990 |
| 14 Jun 2022 | CNY | 21.05 | 21.18 | 20.68 | 21.14 | 21.14 | +0.09 (+0.43%) | 2,696,852 |
| 13 Jun 2022 | CNY | 21.05 | 21.48 | 21.05 | 21.05 | 21.05 | -0.03 (-0.14%) | 1,734,723 |
| 10 Jun 2022 | CNY | 21.1 | 21.25 | 20.92 | 21.08 | 21.08 | -0.13 (-0.61%) | 1,692,215 |
| 9 Jun 2022 | CNY | 21.25 | 21.3 | 20.89 | 21.21 | 21.21 | -0.04 (-0.19%) | 2,007,574 |
| 8 Jun 2022 | CNY | 21.24 | 21.58 | 20.92 | 21.25 | 21.25 | +0.01 (+0.05%) | 2,037,875 |
| 7 Jun 2022 | CNY | 20.98 | 21.26 | 20.81 | 21.24 | 21.24 | +0.34 (+1.63%) | 2,386,179 |
| 6 Jun 2022 | CNY | 20.4 | 21 | 20.4 | 20.9 | 20.9 | +0.41 (+2.00%) | 2,073,980 |
| 2 Jun 2022 | CNY | 20.33 | 20.49 | 20.06 | 20.49 | 20.49 | +0.2 (+0.99%) | 2,294,483 |
| 1 Jun 2022 | CNY | 20.12 | 20.44 | 20.1 | 20.29 | 20.29 | +0.11 (+0.55%) | 1,767,700 |
| 31 May 2022 | CNY | 20 | 20.29 | 19.9 | 20.18 | 20.18 | +0.1 (+0.50%) | 1,842,069 |
| 30 May 2022 | CNY | 20.26 | 20.4 | 19.96 | 20.08 | 20.08 | -0.14 (-0.69%) | 1,649,729 |
