| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 21.01 | 20.43 | 20.89 | 20.71 | 20.71 | +0.04 (+0.19%) | 812,370 |
| 30 Jun 2022 | CNY | 21.31 | 20.64 | 21.29 | 20.67 | 20.67 | -0.2 (-0.96%) | 1,059,500 |
| 29 Jun 2022 | CNY | 21.85 | 20.8 | 21.6 | 20.87 | 20.87 | -0.8 (-3.69%) | 1,671,240 |
| 28 Jun 2022 | CNY | 21.77 | 21.1 | 21.35 | 21.67 | 21.67 | +0.43 (+2.02%) | 1,649,580 |
| 27 Jun 2022 | CNY | 21.65 | 21.01 | 21.48 | 21.24 | 21.24 | -0.11 (-0.52%) | 1,518,130 |
| 24 Jun 2022 | CNY | 21.51 | 20.57 | 20.89 | 21.35 | 21.35 | +0.52 (+2.50%) | 2,362,280 |
| 23 Jun 2022 | CNY | 20.86 | 20.2 | 20.31 | 20.83 | 20.83 | +0.63 (+3.12%) | 1,926,270 |
| 22 Jun 2022 | CNY | 20.69 | 20.01 | 20.48 | 20.2 | 20.2 | -0.42 (-2.04%) | 1,446,950 |
| 21 Jun 2022 | CNY | 20.99 | 20.2 | 20.69 | 20.62 | 20.62 | +0.22 (+1.08%) | 2,095,580 |
| 20 Jun 2022 | CNY | 20.49 | 19.73 | 19.73 | 20.4 | 20.4 | +0.62 (+3.13%) | 1,869,280 |
| 17 Jun 2022 | CNY | 19.88 | 19.23 | 19.37 | 19.78 | 19.78 | +0.29 (+1.49%) | 1,209,080 |
| 16 Jun 2022 | CNY | 19.75 | 19.22 | 19.27 | 19.49 | 19.49 | +0.22 (+1.14%) | 903,700 |
| 15 Jun 2022 | CNY | 19.66 | 19.21 | 19.49 | 19.27 | 19.27 | -0.06 (-0.31%) | 906,250 |
| 14 Jun 2022 | CNY | 19.48 | 18.78 | 19.4 | 19.33 | 19.33 | -0.24 (-1.23%) | 1,020,270 |
| 13 Jun 2022 | CNY | 19.82 | 19.11 | 19.31 | 19.57 | 19.57 | +0.17 (+0.88%) | 985,200 |
| 10 Jun 2022 | CNY | 19.48 | 19 | 19.03 | 19.4 | 19.4 | +0.3 (+1.57%) | 863,760 |
| 9 Jun 2022 | CNY | 20.09 | 19.1 | 20.07 | 19.1 | 19.1 | -0.78 (-3.92%) | 1,000,880 |
| 8 Jun 2022 | CNY | 20.46 | 19.46 | 20.16 | 19.88 | 19.88 | -0.28 (-1.39%) | 1,587,100 |
| 7 Jun 2022 | CNY | 21.18 | 20.08 | 21.09 | 20.16 | 20.16 | -1.05 (-4.95%) | 2,274,860 |
| 6 Jun 2022 | CNY | 21.55 | 20.5 | 21 | 21.21 | 21.21 | +0.54 (+2.61%) | 3,278,420 |
| 2 Jun 2022 | CNY | 20.84 | 19.75 | 20.8 | 20.67 | 20.67 | +0.4 (+1.97%) | 3,019,200 |
| 1 Jun 2022 | CNY | 20.27 | 19.41 | 19.63 | 20.27 | 20.27 | +0.76 (+3.90%) | 2,091,030 |
| 31 May 2022 | CNY | 19.89 | 18.91 | 19.6 | 19.51 | 19.51 | +0.18 (+0.93%) | 1,575,710 |
| 30 May 2022 | CNY | 19.99 | 19.21 | 19.81 | 19.33 | 19.33 | -0.46 (-2.32%) | 1,324,500 |
| 27 May 2022 | CNY | 19.98 | 19.33 | 19.58 | 19.79 | 19.79 | +0.42 (+2.17%) | 1,966,300 |
| 26 May 2022 | CNY | 20.06 | 19.06 | 20 | 19.37 | 19.37 | -0.43 (-2.17%) | 2,026,300 |
| 25 May 2022 | CNY | 20.21 | 19.45 | 19.66 | 19.8 | 19.8 | -0.08 (-0.40%) | 2,325,950 |
| 24 May 2022 | CNY | 21.74 | 19.82 | 21.32 | 19.88 | 19.88 | -1.36 (-6.40%) | 3,567,220 |
| 23 May 2022 | CNY | 21.25 | 20.55 | 21.16 | 21.24 | 21.24 | +0.53 (+2.56%) | 2,745,070 |
| 20 May 2022 | CNY | 21.27 | 20.62 | 21.08 | 20.71 | 20.71 | -0.43 (-2.03%) | 2,729,070 |
