| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 22.3 | 24.15 | 21.98 | 23.4 | 23.4 | +1.1 (+4.93%) | 1,755,500 |
| 11 Jul 2022 | CNY | 22.4 | 22.5 | 21.79 | 22.3 | 22.3 | -0.09 (-0.40%) | 442,100 |
| 8 Jul 2022 | CNY | 22.24 | 22.6 | 22.12 | 22.39 | 22.39 | +0.26 (+1.17%) | 387,100 |
| 7 Jul 2022 | CNY | 21.75 | 22.24 | 21.66 | 22.13 | 22.13 | +0.38 (+1.75%) | 323,200 |
| 6 Jul 2022 | CNY | 22.38 | 22.38 | 21.5 | 21.75 | 21.75 | -0.39 (-1.76%) | 551,175 |
| 5 Jul 2022 | CNY | 22.5 | 22.75 | 21.95 | 22.14 | 22.14 | -0.3 (-1.34%) | 322,842 |
| 4 Jul 2022 | CNY | 22.54 | 22.54 | 22.15 | 22.44 | 22.44 | +0.16 (+0.72%) | 268,908 |
| 1 Jul 2022 | CNY | 22.8 | 22.8 | 22.2 | 22.28 | 22.28 | -0.11 (-0.49%) | 257,800 |
| 30 Jun 2022 | CNY | 22.52 | 22.79 | 22.3 | 22.39 | 22.39 | -0.12 (-0.53%) | 360,283 |
| 29 Jun 2022 | CNY | 23.13 | 23.25 | 22.51 | 22.51 | 22.51 | -0.65 (-2.81%) | 517,400 |
| 28 Jun 2022 | CNY | 22.48 | 23.18 | 22.36 | 23.16 | 23.16 | +0.8 (+3.58%) | 656,143 |
| 27 Jun 2022 | CNY | 22.47 | 22.66 | 22.16 | 22.36 | 22.36 | +0.11 (+0.49%) | 328,650 |
| 24 Jun 2022 | CNY | 21.83 | 22.4 | 21.7 | 22.25 | 22.25 | +0.53 (+2.44%) | 423,300 |
| 23 Jun 2022 | CNY | 21.5 | 21.91 | 21.35 | 21.72 | 21.72 | +0.16 (+0.74%) | 237,148 |
| 22 Jun 2022 | CNY | 22.06 | 22.3 | 21.55 | 21.56 | 21.56 | -0.52 (-2.36%) | 427,100 |
| 21 Jun 2022 | CNY | 22.53 | 22.55 | 21.92 | 22.08 | 22.08 | -0.29 (-1.30%) | 307,100 |
| 20 Jun 2022 | CNY | 22.1 | 22.51 | 21.83 | 22.37 | 22.37 | +0.35 (+1.59%) | 423,898 |
| 17 Jun 2022 | CNY | 22.29 | 22.29 | 21.55 | 22.02 | 22.02 | -0.27 (-1.21%) | 744,625 |
| 16 Jun 2022 | CNY | 22.4 | 22.66 | 22.21 | 22.29 | 22.29 | -0.25 (-1.11%) | 370,010 |
| 15 Jun 2022 | CNY | 22.96 | 23.16 | 22.46 | 22.54 | 22.54 | -0.36 (-1.57%) | 528,200 |
| 14 Jun 2022 | CNY | 22.64 | 22.9 | 22.05 | 22.9 | 22.9 | +0.25 (+1.10%) | 574,700 |
| 13 Jun 2022 | CNY | 22.67 | 22.88 | 22.3 | 22.65 | 22.65 | -0.02 (-0.09%) | 255,800 |
| 10 Jun 2022 | CNY | 22.55 | 22.95 | 22.3 | 22.67 | 22.67 | +0.06 (+0.27%) | 349,675 |
| 9 Jun 2022 | CNY | 22.91 | 23 | 22.3 | 22.61 | 22.61 | -0.29 (-1.27%) | 338,000 |
| 8 Jun 2022 | CNY | 23.35 | 23.5 | 22.6 | 22.9 | 22.9 | -0.5 (-2.14%) | 438,483 |
| 7 Jun 2022 | CNY | 23.94 | 23.99 | 23.26 | 23.4 | 23.4 | -0.39 (-1.64%) | 395,089 |
| 6 Jun 2022 | CNY | 23.25 | 23.86 | 23.15 | 23.79 | 23.79 | +0.64 (+2.76%) | 745,000 |
| 2 Jun 2022 | CNY | 22.74 | 23.2 | 22.4 | 23.15 | 23.15 | +0.25 (+1.09%) | 490,458 |
| 1 Jun 2022 | CNY | 22.81 | 23.22 | 22.5 | 22.9 | 22.9 | -0.11 (-0.48%) | 532,300 |
| 31 May 2022 | CNY | 22.95 | 23.15 | 22.49 | 23.01 | 23.01 | +0.19 (+0.83%) | 369,683 |
