| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 21.73 | 21.93 | 21.09 | 21.4 | 21.4 | -0.56 (-2.55%) | 1,367,700 |
| 11 Jul 2022 | CNY | 22 | 22.39 | 21.57 | 21.96 | 21.96 | -0.32 (-1.44%) | 986,600 |
| 8 Jul 2022 | CNY | 22.3 | 23.1 | 22.07 | 22.28 | 22.28 | -0.02 (-0.09%) | 1,536,300 |
| 7 Jul 2022 | CNY | 21.69 | 22.58 | 21.54 | 22.3 | 22.3 | +0.6 (+2.76%) | 1,156,000 |
| 6 Jul 2022 | CNY | 21.84 | 22.28 | 21.39 | 21.7 | 21.7 | -0.27 (-1.23%) | 929,100 |
| 5 Jul 2022 | CNY | 22.31 | 23.5 | 21.65 | 21.97 | 21.97 | -0.41 (-1.83%) | 1,344,400 |
| 4 Jul 2022 | CNY | 22.6 | 22.82 | 21.87 | 22.38 | 22.38 | -0.29 (-1.28%) | 1,434,800 |
| 1 Jul 2022 | CNY | 23 | 23.23 | 22.54 | 22.67 | 22.67 | -0.17 (-0.74%) | 1,017,500 |
| 30 Jun 2022 | CNY | 22.77 | 23.22 | 22.5 | 22.84 | 22.84 | +0.01 (+0.04%) | 1,502,500 |
| 29 Jun 2022 | CNY | 24.39 | 24.68 | 22.82 | 22.83 | 22.83 | -1.56 (-6.40%) | 2,846,710 |
| 28 Jun 2022 | CNY | 24.12 | 24.42 | 23.38 | 24.39 | 24.39 | +0.66 (+2.78%) | 2,271,900 |
| 27 Jun 2022 | CNY | 23.94 | 24.78 | 23.18 | 23.73 | 23.73 | -0.19 (-0.79%) | 2,192,700 |
| 24 Jun 2022 | CNY | 24.55 | 25.36 | 23.76 | 23.92 | 23.92 | -0.03 (-0.13%) | 3,140,500 |
| 23 Jun 2022 | CNY | 22.68 | 24.06 | 22.6 | 23.95 | 23.95 | +1.69 (+7.59%) | 4,346,900 |
| 22 Jun 2022 | CNY | 22.8 | 22.93 | 22.13 | 22.26 | 22.26 | -0.54 (-2.37%) | 2,633,800 |
| 21 Jun 2022 | CNY | 23.51 | 23.64 | 22.5 | 22.8 | 22.8 | -0.61 (-2.61%) | 2,154,985 |
| 20 Jun 2022 | CNY | 24.05 | 24.24 | 23.3 | 23.41 | 23.41 | -0.64 (-2.66%) | 2,228,885 |
| 17 Jun 2022 | CNY | 23.38 | 24.46 | 22.5 | 24.05 | 24.05 | +0.52 (+2.21%) | 2,920,727 |
| 16 Jun 2022 | CNY | 22.97 | 24.98 | 22.97 | 23.53 | 23.53 | +0.56 (+2.44%) | 4,095,672 |
| 15 Jun 2022 | CNY | 22.58 | 23.37 | 22.18 | 22.97 | 22.97 | +0.38 (+1.68%) | 2,889,237 |
| 14 Jun 2022 | CNY | 23.56 | 23.56 | 21.46 | 22.59 | 22.59 | -1.03 (-4.36%) | 3,171,395 |
| 13 Jun 2022 | CNY | 23.12 | 23.86 | 23.11 | 23.62 | 23.62 | -0.08 (-0.34%) | 2,167,400 |
| 10 Jun 2022 | CNY | 21.99 | 23.95 | 21.84 | 23.7 | 23.7 | +1.71 (+7.78%) | 3,585,297 |
| 9 Jun 2022 | CNY | 22.99 | 22.99 | 21.96 | 21.99 | 21.99 | -0.77 (-3.38%) | 1,210,600 |
| 8 Jun 2022 | CNY | 22.78 | 23.1 | 21.97 | 22.76 | 22.76 | -0.25 (-1.09%) | 1,981,610 |
| 7 Jun 2022 | CNY | 24 | 24 | 22.9 | 23.01 | 23.01 | -0.65 (-2.75%) | 1,929,800 |
| 6 Jun 2022 | CNY | 23.6 | 23.99 | 22.7 | 23.66 | 23.66 | -0.06 (-0.25%) | 3,079,000 |
| 2 Jun 2022 | CNY | 22.48 | 23.99 | 21.92 | 23.72 | 23.72 | +1.15 (+5.10%) | 6,555,100 |
| 1 Jun 2022 | CNY | 20.99 | 22.85 | 20.7 | 22.57 | 22.57 | +1.56 (+7.43%) | 4,926,927 |
| 31 May 2022 | CNY | 19.76 | 21.23 | 19.6 | 21.01 | 21.01 | +1.22 (+6.16%) | 3,022,127 |
