| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 17.13 | 16.69 | 17.13 | 16.8 | 16.8 | -0.16 (-0.94%) | 721,950 |
| 30 Jun 2022 | CNY | 17.4 | 16.95 | 17.21 | 16.96 | 16.96 | -0.21 (-1.22%) | 889,300 |
| 29 Jun 2022 | CNY | 17.98 | 17.12 | 17.94 | 17.17 | 17.17 | -0.69 (-3.86%) | 1,355,870 |
| 28 Jun 2022 | CNY | 18.14 | 17.25 | 17.37 | 17.86 | 17.86 | +0.51 (+2.94%) | 2,233,730 |
| 27 Jun 2022 | CNY | 17.43 | 16.65 | 16.85 | 17.35 | 17.35 | +0.51 (+3.03%) | 1,144,990 |
| 24 Jun 2022 | CNY | 16.97 | 16.62 | 16.85 | 16.84 | 16.84 | -0.05 (-0.30%) | 834,200 |
| 23 Jun 2022 | CNY | 17.37 | 15.9 | 16.04 | 16.89 | 16.89 | +0.85 (+5.30%) | 1,684,080 |
| 22 Jun 2022 | CNY | 16.52 | 15.96 | 16.45 | 16.04 | 16.04 | -0.35 (-2.14%) | 472,700 |
| 21 Jun 2022 | CNY | 16.65 | 16.13 | 16.43 | 16.39 | 16.39 | +0.03 (+0.18%) | 597,400 |
| 20 Jun 2022 | CNY | 16.54 | 15.81 | 15.9 | 16.36 | 16.36 | +0.45 (+2.83%) | 760,220 |
| 17 Jun 2022 | CNY | 16.03 | 15.56 | 15.83 | 15.91 | 15.91 | +0.04 (+0.25%) | 458,200 |
| 16 Jun 2022 | CNY | 15.95 | 15.22 | 15.3 | 15.87 | 15.87 | +0.53 (+3.46%) | 776,950 |
| 15 Jun 2022 | CNY | 15.75 | 15.3 | 15.33 | 15.34 | 15.34 | -0.05 (-0.32%) | 490,900 |
| 14 Jun 2022 | CNY | 15.49 | 14.76 | 15.37 | 15.39 | 15.39 | -0.1 (-0.65%) | 721,350 |
| 13 Jun 2022 | CNY | 15.77 | 15.32 | 15.77 | 15.49 | 15.49 | -0.18 (-1.15%) | 524,370 |
| 10 Jun 2022 | CNY | 15.84 | 15.3 | 15.4 | 15.67 | 15.67 | +0.26 (+1.69%) | 304,650 |
| 9 Jun 2022 | CNY | 15.9 | 15.3 | 15.9 | 15.41 | 15.41 | -0.45 (-2.84%) | 493,150 |
| 8 Jun 2022 | CNY | 16.1 | 15.55 | 16.1 | 15.86 | 15.86 | -0.19 (-1.18%) | 526,500 |
| 7 Jun 2022 | CNY | 16.39 | 15.9 | 16.36 | 16.05 | 16.05 | -0.26 (-1.59%) | 465,400 |
| 6 Jun 2022 | CNY | 16.44 | 15.94 | 15.95 | 16.31 | 16.31 | +0.31 (+1.94%) | 585,700 |
| 2 Jun 2022 | CNY | 16.01 | 15.51 | 16 | 16 | 16 | +0.07 (+0.44%) | 763,600 |
| 1 Jun 2022 | CNY | 15.94 | 15.09 | 15.24 | 15.93 | 15.93 | +0.68 (+4.46%) | 1,282,400 |
| 31 May 2022 | CNY | 15.28 | 14.77 | 15.03 | 15.25 | 15.25 | +0.22 (+1.46%) | 746,640 |
| 30 May 2022 | CNY | 15.2 | 14.77 | 15.08 | 15.03 | 15.03 | +0.02 (+0.13%) | 512,540 |
| 27 May 2022 | CNY | 15.35 | 14.91 | 15.01 | 15.01 | 15.01 | +0.06 (+0.40%) | 628,700 |
| 26 May 2022 | CNY | 15.08 | 14.56 | 14.91 | 14.95 | 14.95 | -0.04 (-0.27%) | 372,750 |
| 25 May 2022 | CNY | 15.19 | 14.81 | 14.9 | 14.99 | 14.99 | +0.23 (+1.56%) | 387,150 |
| 24 May 2022 | CNY | 15.65 | 14.76 | 15.52 | 14.76 | 14.76 | -0.76 (-4.90%) | 613,600 |
| 23 May 2022 | CNY | 15.62 | 15.3 | 15.3 | 15.52 | 15.52 | +0.07 (+0.45%) | 395,500 |
| 20 May 2022 | CNY | 15.69 | 15.34 | 15.48 | 15.45 | 15.45 | +0.03 (+0.19%) | 377,700 |
