| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 21.09 | 21.41 | 20.33 | 20.45 | 20.45 | -0.55 (-2.62%) | 301,397 |
| 11 Jul 2022 | CNY | 22 | 22 | 20.65 | 21 | 21 | -0.87 (-3.98%) | 527,300 |
| 8 Jul 2022 | CNY | 21.12 | 22.14 | 21.12 | 21.87 | 21.87 | +0.75 (+3.55%) | 387,300 |
| 7 Jul 2022 | CNY | 21.17 | 21.57 | 21.06 | 21.12 | 21.12 | -0.06 (-0.28%) | 293,400 |
| 6 Jul 2022 | CNY | 21.81 | 22.43 | 21.05 | 21.18 | 21.18 | -0.82 (-3.73%) | 535,200 |
| 5 Jul 2022 | CNY | 24.35 | 24.35 | 21.98 | 22 | 22 | -0.1 (-0.45%) | 697,325 |
| 4 Jul 2022 | CNY | 22.69 | 23 | 21.88 | 22.1 | 22.1 | -0.58 (-2.56%) | 474,343 |
| 1 Jul 2022 | CNY | 23.54 | 23.84 | 22.05 | 22.68 | 22.68 | -0.89 (-3.78%) | 754,200 |
| 30 Jun 2022 | CNY | 22.99 | 24.07 | 22.88 | 23.57 | 23.57 | +1.32 (+5.93%) | 1,425,200 |
| 29 Jun 2022 | CNY | 22.26 | 23.9 | 22.25 | 22.25 | 22.25 | 0.0 (0.0%) | 1,598,100 |
| 28 Jun 2022 | CNY | 20.89 | 22.3 | 20.6 | 22.25 | 22.25 | +1.35 (+6.46%) | 1,119,743 |
| 27 Jun 2022 | CNY | 20.31 | 21.08 | 20.23 | 20.9 | 20.9 | +0.4 (+1.95%) | 357,300 |
| 24 Jun 2022 | CNY | 20.26 | 20.73 | 20.02 | 20.5 | 20.5 | +0.21 (+1.03%) | 286,800 |
| 23 Jun 2022 | CNY | 19.88 | 20.52 | 19.61 | 20.29 | 20.29 | +0.43 (+2.17%) | 436,561 |
| 22 Jun 2022 | CNY | 19.85 | 20.1 | 19.56 | 19.86 | 19.86 | -0.01 (-0.05%) | 218,800 |
| 21 Jun 2022 | CNY | 20.45 | 20.45 | 19.21 | 19.87 | 19.87 | +0.28 (+1.43%) | 452,100 |
| 20 Jun 2022 | CNY | 19.5 | 19.86 | 19.37 | 19.59 | 19.59 | +0.08 (+0.41%) | 201,500 |
| 17 Jun 2022 | CNY | 19.67 | 19.67 | 19.06 | 19.51 | 19.51 | -0.16 (-0.81%) | 344,800 |
| 16 Jun 2022 | CNY | 19.5 | 19.79 | 19.5 | 19.67 | 19.67 | +0.12 (+0.61%) | 179,900 |
| 15 Jun 2022 | CNY | 19.75 | 20.12 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 269,800 |
| 14 Jun 2022 | CNY | 19.7 | 20.13 | 19.3 | 19.75 | 19.75 | -0.01 (-0.05%) | 206,700 |
| 13 Jun 2022 | CNY | 19.54 | 20.19 | 19.2 | 19.76 | 19.76 | +0.3 (+1.54%) | 273,997 |
| 10 Jun 2022 | CNY | 18.96 | 19.6 | 18.95 | 19.46 | 19.46 | +0.5 (+2.64%) | 186,700 |
| 9 Jun 2022 | CNY | 19.5 | 19.64 | 18.8 | 18.96 | 18.96 | -0.7 (-3.56%) | 409,300 |
| 8 Jun 2022 | CNY | 19.97 | 20.03 | 19.38 | 19.66 | 19.66 | -0.1 (-0.51%) | 303,500 |
| 7 Jun 2022 | CNY | 20.93 | 20.97 | 19.71 | 19.76 | 19.76 | -1.16 (-5.54%) | 684,900 |
| 6 Jun 2022 | CNY | 20.5 | 20.96 | 20.48 | 20.92 | 20.92 | +0.23 (+1.11%) | 271,000 |
| 2 Jun 2022 | CNY | 21.44 | 21.44 | 20.55 | 20.69 | 20.69 | -0.64 (-3.00%) | 359,935 |
| 1 Jun 2022 | CNY | 20.1 | 21.33 | 19.51 | 21.33 | 21.33 | +1.46 (+7.35%) | 886,497 |
| 31 May 2022 | CNY | 19.98 | 20.2 | 19.68 | 19.87 | 19.87 | -0.1 (-0.50%) | 272,497 |
