| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 23.58 | 23.58 | 23 | 23.28 | 23.28 | -0.14 (-0.60%) | 4,501,800 |
| 23 Jun 2022 | CNY | 23.17 | 23.52 | 22.65 | 23.42 | 23.42 | +0.37 (+1.61%) | 4,779,863 |
| 22 Jun 2022 | CNY | 23.6 | 23.75 | 23.03 | 23.05 | 23.05 | -0.61 (-2.58%) | 4,541,680 |
| 21 Jun 2022 | CNY | 24.37 | 24.39 | 23.23 | 23.66 | 23.66 | -0.71 (-2.91%) | 6,638,643 |
| 20 Jun 2022 | CNY | 24.26 | 25.2 | 24.24 | 24.37 | 24.37 | +0.32 (+1.33%) | 9,733,843 |
| 17 Jun 2022 | CNY | 23.28 | 24.13 | 23.1 | 24.05 | 24.05 | +0.64 (+2.73%) | 8,082,000 |
| 16 Jun 2022 | CNY | 23.35 | 24.12 | 23.17 | 23.41 | 23.41 | +0.02 (+0.09%) | 6,645,173 |
| 15 Jun 2022 | CNY | 23.61 | 23.68 | 23.06 | 23.39 | 23.39 | -0.24 (-1.02%) | 5,819,900 |
| 14 Jun 2022 | CNY | 23.16 | 23.63 | 22.8 | 23.63 | 23.63 | +0.2 (+0.85%) | 6,983,780 |
| 13 Jun 2022 | CNY | 23.23 | 23.79 | 23.12 | 23.43 | 23.43 | -0.01 (-0.04%) | 6,919,100 |
| 10 Jun 2022 | CNY | 22.43 | 23.5 | 22.36 | 23.44 | 23.44 | +0.94 (+4.18%) | 5,107,980 |
| 9 Jun 2022 | CNY | 22.82 | 23.16 | 22.24 | 22.5 | 22.5 | -0.47 (-2.05%) | 4,434,320 |
| 8 Jun 2022 | CNY | 23.1 | 23.89 | 22.52 | 22.97 | 22.97 | -0.33 (-1.42%) | 6,292,640 |
| 7 Jun 2022 | CNY | 22.98 | 23.52 | 22.58 | 23.3 | 23.3 | +0.32 (+1.39%) | 7,091,800 |
| 6 Jun 2022 | CNY | 21.98 | 23.1 | 21.97 | 22.98 | 22.98 | +0.98 (+4.45%) | 6,680,940 |
| 2 Jun 2022 | CNY | 22.33 | 22.35 | 21.78 | 22 | 22 | -0.39 (-1.74%) | 3,672,400 |
| 1 Jun 2022 | CNY | 22.05 | 22.79 | 21.86 | 22.39 | 22.39 | +0.31 (+1.40%) | 5,463,600 |
| 31 May 2022 | CNY | 22.17 | 22.26 | 21.6 | 22.08 | 22.08 | -0.11 (-0.50%) | 3,128,363 |
| 30 May 2022 | CNY | 22.46 | 22.47 | 21.43 | 22.19 | 22.19 | +0.14 (+0.63%) | 4,023,667 |
| 27 May 2022 | CNY | 22 | 22.55 | 21.76 | 22.05 | 22.05 | +0.17 (+0.78%) | 3,381,342 |
| 26 May 2022 | CNY | 21.99 | 22 | 21.33 | 21.88 | 21.88 | -0.01 (-0.05%) | 2,877,866 |
| 25 May 2022 | CNY | 21.9 | 22.13 | 21.72 | 21.89 | 21.89 | +0.01 (+0.05%) | 3,547,100 |
| 24 May 2022 | CNY | 22.95 | 22.95 | 21.82 | 21.88 | 21.88 | -1.1 (-4.79%) | 3,873,100 |
| 23 May 2022 | CNY | 22.75 | 23.1 | 22.58 | 22.98 | 22.98 | +0.12 (+0.52%) | 3,850,260 |
| 20 May 2022 | CNY | 22.09 | 23.39 | 22.09 | 22.86 | 22.86 | +1.01 (+4.62%) | 6,732,120 |
| 19 May 2022 | CNY | 20.9 | 21.96 | 20.61 | 21.85 | 21.85 | +0.52 (+2.44%) | 4,528,946 |
| 18 May 2022 | CNY | 21.2 | 21.67 | 21.08 | 21.33 | 21.33 | +0.26 (+1.23%) | 2,767,972 |
| 17 May 2022 | CNY | 21.58 | 21.58 | 20.85 | 21.07 | 21.07 | -0.41 (-1.91%) | 3,052,052 |
| 16 May 2022 | CNY | 21.99 | 21.99 | 21.23 | 21.48 | 21.48 | -0.34 (-1.56%) | 3,194,947 |
| 13 May 2022 | CNY | 22.08 | 22.5 | 21.73 | 21.82 | 21.82 | -0.21 (-0.95%) | 3,284,880 |
