| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 18.48 | 19.15 | 17.8 | 19.08 | 19.08 | +0.53 (+2.86%) | 20,215,337 |
| 8 Jul 2022 | CNY | 18.95 | 19.08 | 18.51 | 18.55 | 18.55 | -0.24 (-1.28%) | 13,906,116 |
| 7 Jul 2022 | CNY | 18.6 | 18.85 | 18.11 | 18.79 | 18.79 | +0.1 (+0.54%) | 13,424,325 |
| 6 Jul 2022 | CNY | 18.29 | 19.23 | 18.14 | 18.69 | 18.69 | +0.36 (+1.96%) | 19,342,287 |
| 5 Jul 2022 | CNY | 18.91 | 19.31 | 18.09 | 18.33 | 18.33 | -0.45 (-2.40%) | 16,387,289 |
| 4 Jul 2022 | CNY | 18.9 | 18.97 | 18.35 | 18.78 | 18.78 | -0.28 (-1.47%) | 12,676,492 |
| 1 Jul 2022 | CNY | 19.2 | 19.43 | 18.81 | 19.06 | 19.06 | -0.24 (-1.24%) | 13,827,773 |
| 30 Jun 2022 | CNY | 19.2 | 19.68 | 19.03 | 19.3 | 19.3 | +0.03 (+0.16%) | 19,172,256 |
| 29 Jun 2022 | CNY | 19.78 | 20.25 | 19.25 | 19.27 | 19.27 | -0.73 (-3.65%) | 27,498,873 |
| 28 Jun 2022 | CNY | 18.59 | 20.19 | 18.45 | 20 | 20 | +1.29 (+6.89%) | 38,667,853 |
| 27 Jun 2022 | CNY | 18.12 | 19 | 17.62 | 18.71 | 18.71 | +0.94 (+5.29%) | 30,419,729 |
| 24 Jun 2022 | CNY | 17.22 | 18.04 | 17.13 | 17.77 | 17.77 | +0.55 (+3.19%) | 21,213,175 |
| 23 Jun 2022 | CNY | 16.44 | 17.23 | 16.44 | 17.22 | 17.22 | +0.82 (+5%) | 14,597,987 |
| 22 Jun 2022 | CNY | 17.05 | 17.1 | 16.33 | 16.4 | 16.4 | -0.61 (-3.59%) | 12,219,491 |
| 21 Jun 2022 | CNY | 17.25 | 17.55 | 16.7 | 17.01 | 17.01 | -0.33 (-1.90%) | 15,988,787 |
| 20 Jun 2022 | CNY | 17.53 | 17.64 | 17.11 | 17.34 | 17.34 | -0.02 (-0.12%) | 14,132,318 |
| 17 Jun 2022 | CNY | 17.6 | 17.62 | 17.03 | 17.36 | 17.36 | -0.28 (-1.59%) | 16,556,941 |
| 16 Jun 2022 | CNY | 17.1 | 17.85 | 17.1 | 17.64 | 17.64 | +0.44 (+2.56%) | 18,138,948 |
| 15 Jun 2022 | CNY | 17.02 | 17.65 | 17.02 | 17.2 | 17.2 | +0.23 (+1.36%) | 18,625,906 |
| 14 Jun 2022 | CNY | 17 | 17.1 | 16.41 | 16.97 | 16.97 | -0.26 (-1.51%) | 13,360,753 |
| 13 Jun 2022 | CNY | 16.56 | 17.6 | 16.53 | 17.23 | 17.23 | +0.44 (+2.62%) | 17,634,047 |
| 10 Jun 2022 | CNY | 15.95 | 16.81 | 15.77 | 16.79 | 16.79 | +0.674 (+4.18%) | 13,735,319 |
| 10 Jun 2022 |
|
|||||||
| 9 Jun 2022 | CNY | 16.6371 | 16.6371 | 15.938 | 16.1157 | 16.1157 | -0.521 (-3.13%) | 19,512,812 |
| 8 Jun 2022 | CNY | 16.6786 | 16.886 | 16.2579 | 16.6371 | 16.6371 | -0.124 (-0.74%) | 12,423,440 |
| 7 Jun 2022 | CNY | 17.4014 | 17.4073 | 16.5956 | 16.7615 | 16.7615 | -0.557 (-3.22%) | 17,466,995 |
| 6 Jun 2022 | CNY | 16.7675 | 17.3896 | 16.7675 | 17.3185 | 17.3185 | +0.758 (+4.58%) | 20,211,136 |
| 2 Jun 2022 | CNY | 15.6891 | 16.7082 | 15.6536 | 16.5601 | 16.5601 | -10.08 (-37.84%) | 21,401,679 |
| 1 Jun 2022 | CNY | 26.2 | 26.78 | 26.02 | 26.64 | 26.64 | +0.28 (+1.06%) | 6,494,262 |
| 31 May 2022 | CNY | 25.68 | 26.39 | 25.07 | 26.36 | 26.36 | +0.58 (+2.25%) | 8,203,588 |
| 30 May 2022 | CNY | 25.6 | 25.9 | 25.39 | 25.78 | 25.78 | +0.12 (+0.47%) | 4,858,389 |
