| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 21.79 | 21.9 | 21.21 | 21.42 | 21.42 | -0.37 (-1.70%) | 1,321,675 |
| 8 Jul 2022 | CNY | 21.99 | 22.43 | 21.52 | 21.79 | 21.79 | -0.2 (-0.91%) | 1,256,800 |
| 7 Jul 2022 | CNY | 21.77 | 22.29 | 21.65 | 21.99 | 21.99 | +0.22 (+1.01%) | 1,779,700 |
| 6 Jul 2022 | CNY | 21.59 | 22.11 | 21.43 | 21.77 | 21.77 | +0.07 (+0.32%) | 1,114,407 |
| 5 Jul 2022 | CNY | 22.3 | 22.57 | 21.67 | 21.7 | 21.7 | -0.58 (-2.60%) | 1,929,400 |
| 4 Jul 2022 | CNY | 22.14 | 22.5 | 21.62 | 22.28 | 22.28 | +0.15 (+0.68%) | 1,768,100 |
| 1 Jul 2022 | CNY | 22.48 | 22.54 | 21.95 | 22.13 | 22.13 | -0.01 (-0.05%) | 1,566,284 |
| 30 Jun 2022 | CNY | 22.51 | 22.87 | 22 | 22.14 | 22.14 | -0.25 (-1.12%) | 2,760,020 |
| 29 Jun 2022 | CNY | 23.83 | 23.89 | 22.35 | 22.39 | 22.39 | -1.42 (-5.96%) | 3,558,000 |
| 28 Jun 2022 | CNY | 23.8 | 24.34 | 23.6 | 23.81 | 23.81 | -0.33 (-1.37%) | 2,699,800 |
| 27 Jun 2022 | CNY | 25.15 | 25.2 | 23.65 | 24.14 | 24.14 | -0.96 (-3.82%) | 5,880,686 |
| 24 Jun 2022 | CNY | 24.96 | 26.2 | 24.17 | 25.1 | 25.1 | +0.39 (+1.58%) | 5,695,801 |
| 23 Jun 2022 | CNY | 23.69 | 24.99 | 23.66 | 24.71 | 24.71 | +0.73 (+3.04%) | 5,317,118 |
| 22 Jun 2022 | CNY | 23.98 | 26.01 | 23.78 | 23.98 | 23.98 | +0.34 (+1.44%) | 4,231,996 |
| 21 Jun 2022 | CNY | 23.55 | 24.1 | 23.14 | 23.64 | 23.64 | -0.04 (-0.17%) | 1,417,580 |
| 20 Jun 2022 | CNY | 24.03 | 24.85 | 23.55 | 23.68 | 23.68 | -0.33 (-1.37%) | 1,668,258 |
| 17 Jun 2022 | CNY | 23.1 | 24.24 | 23.09 | 24.01 | 24.01 | +0.68 (+2.91%) | 1,889,400 |
| 16 Jun 2022 | CNY | 23.26 | 23.68 | 23.08 | 23.33 | 23.33 | +0.07 (+0.30%) | 1,104,700 |
| 15 Jun 2022 | CNY | 23.72 | 24.44 | 23.2 | 23.26 | 23.26 | -0.38 (-1.61%) | 1,845,700 |
| 14 Jun 2022 | CNY | 23.69 | 24 | 23.05 | 23.64 | 23.64 | -0.28 (-1.17%) | 2,087,380 |
| 13 Jun 2022 | CNY | 24 | 24.69 | 23.45 | 23.92 | 23.92 | +0.03 (+0.13%) | 2,804,924 |
| 10 Jun 2022 | CNY | 22.66 | 24.17 | 22.66 | 23.89 | 23.89 | +1.01 (+4.41%) | 2,479,186 |
| 9 Jun 2022 | CNY | 23.45 | 23.45 | 22.41 | 22.88 | 22.88 | -0.76 (-3.21%) | 2,170,331 |
| 8 Jun 2022 | CNY | 22.87 | 24.04 | 22.35 | 23.64 | 23.64 | +0.86 (+3.78%) | 2,864,919 |
| 7 Jun 2022 | CNY | 23.37 | 23.85 | 22.61 | 22.78 | 22.78 | -0.78 (-3.31%) | 3,208,366 |
| 6 Jun 2022 | CNY | 21.68 | 24.76 | 21.67 | 23.56 | 23.56 | +2 (+9.28%) | 4,227,535 |
| 2 Jun 2022 | CNY | 21.09 | 21.68 | 20.98 | 21.56 | 21.56 | +0.48 (+2.28%) | 990,738 |
| 1 Jun 2022 | CNY | 20.87 | 21.5 | 20.67 | 21.08 | 21.08 | +0.28 (+1.35%) | 1,521,300 |
| 31 May 2022 | CNY | 20.96 | 20.99 | 20.5 | 20.8 | 20.8 | -0.01 (-0.05%) | 826,458 |
| 30 May 2022 | CNY | 20.57 | 20.9 | 20.12 | 20.81 | 20.81 | +0.49 (+2.41%) | 1,257,617 |
