| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 22.13 | 22.36 | 21.65 | 21.7 | 21.7 | -0.55 (-2.47%) | 310,500 |
| 11 Jul 2022 | CNY | 22.88 | 22.88 | 22.11 | 22.25 | 22.25 | -0.39 (-1.72%) | 263,218 |
| 8 Jul 2022 | CNY | 22.48 | 22.89 | 22.48 | 22.64 | 22.64 | +0.16 (+0.71%) | 185,100 |
| 7 Jul 2022 | CNY | 22.8 | 22.8 | 22.46 | 22.48 | 22.48 | -0.19 (-0.84%) | 203,900 |
| 6 Jul 2022 | CNY | 22.66 | 22.72 | 22.39 | 22.67 | 22.67 | +0.01 (+0.04%) | 219,700 |
| 5 Jul 2022 | CNY | 23.17 | 23.24 | 22.57 | 22.66 | 22.66 | -0.47 (-2.03%) | 360,500 |
| 4 Jul 2022 | CNY | 23.07 | 23.19 | 22.85 | 23.13 | 23.13 | -0.16 (-0.69%) | 280,400 |
| 1 Jul 2022 | CNY | 23.6 | 23.6 | 23.11 | 23.29 | 23.29 | -0.43 (-1.81%) | 537,300 |
| 30 Jun 2022 | CNY | 24.3 | 24.3 | 23.6 | 23.72 | 23.72 | -0.08 (-0.34%) | 836,700 |
| 29 Jun 2022 | CNY | 23.68 | 24.32 | 22.83 | 23.8 | 23.8 | +0.54 (+2.32%) | 1,312,469 |
| 28 Jun 2022 | CNY | 22.96 | 23.29 | 22.7 | 23.26 | 23.26 | +0.34 (+1.48%) | 379,100 |
| 27 Jun 2022 | CNY | 23.25 | 23.3 | 22.7 | 22.92 | 22.92 | +0.14 (+0.61%) | 303,200 |
| 24 Jun 2022 | CNY | 22.6 | 22.93 | 22.5 | 22.78 | 22.78 | +0.18 (+0.80%) | 300,118 |
| 23 Jun 2022 | CNY | 23 | 23.05 | 22.16 | 22.6 | 22.6 | +0.44 (+1.99%) | 268,500 |
| 22 Jun 2022 | CNY | 22.5 | 22.52 | 22.03 | 22.16 | 22.16 | -0.34 (-1.51%) | 213,600 |
| 21 Jun 2022 | CNY | 22.39 | 22.7 | 22.17 | 22.5 | 22.5 | +0.09 (+0.40%) | 238,218 |
| 20 Jun 2022 | CNY | 22.29 | 22.47 | 21.95 | 22.41 | 22.41 | +0.33 (+1.49%) | 230,763 |
| 17 Jun 2022 | CNY | 22.14 | 22.34 | 21.82 | 22.08 | 22.08 | -0.22 (-0.99%) | 181,900 |
| 16 Jun 2022 | CNY | 22.07 | 22.37 | 22.07 | 22.3 | 22.3 | +0.23 (+1.04%) | 218,581 |
| 15 Jun 2022 | CNY | 21.95 | 22.32 | 21.64 | 22.07 | 22.07 | +0.18 (+0.82%) | 275,169 |
| 14 Jun 2022 | CNY | 21.99 | 21.99 | 21.28 | 21.89 | 21.89 | -0.23 (-1.04%) | 324,869 |
| 13 Jun 2022 | CNY | 22.04 | 22.2 | 21.78 | 22.12 | 22.12 | +0.07 (+0.32%) | 294,000 |
| 10 Jun 2022 | CNY | 21.99 | 22.21 | 21.73 | 22.05 | 22.05 | +0.04 (+0.18%) | 270,900 |
| 9 Jun 2022 | CNY | 22.38 | 22.4 | 21.84 | 22.01 | 22.01 | -0.5 (-2.22%) | 270,400 |
| 8 Jun 2022 | CNY | 22.7 | 22.84 | 22.13 | 22.51 | 22.51 | -0.25 (-1.10%) | 363,800 |
| 7 Jun 2022 | CNY | 23.37 | 23.46 | 22.55 | 22.76 | 22.76 | -0.44 (-1.90%) | 337,491 |
| 6 Jun 2022 | CNY | 22.74 | 23.28 | 22.6 | 23.2 | 23.2 | +0.45 (+1.98%) | 488,591 |
| 2 Jun 2022 | CNY | 22.44 | 22.86 | 22.1 | 22.75 | 22.75 | +0.33 (+1.47%) | 387,591 |
| 1 Jun 2022 | CNY | 22.37 | 22.76 | 22.22 | 22.42 | 22.42 | -0.16 (-0.71%) | 472,364 |
| 31 May 2022 | CNY | 21.98 | 24 | 21.8 | 22.58 | 22.58 | +0.55 (+2.50%) | 957,746 |
