| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 19.87 | 20.3 | 19.87 | 20.08 | 20.08 | +0.11 (+0.55%) | 1,112,794 |
| 12 Jul 2022 | CNY | 20.08 | 20.43 | 19.9 | 19.97 | 19.97 | -0.25 (-1.24%) | 1,614,707 |
| 11 Jul 2022 | CNY | 20.9 | 20.91 | 20.07 | 20.22 | 20.22 | -0.43 (-2.08%) | 1,688,090 |
| 8 Jul 2022 | CNY | 20.6 | 21.09 | 20.56 | 20.65 | 20.65 | +0.05 (+0.24%) | 2,154,596 |
| 7 Jul 2022 | CNY | 20.65 | 21.1 | 20.51 | 20.6 | 20.6 | +0.13 (+0.64%) | 1,986,529 |
| 6 Jul 2022 | CNY | 20.35 | 20.64 | 20.12 | 20.47 | 20.47 | +0.11 (+0.54%) | 1,908,632 |
| 5 Jul 2022 | CNY | 20.86 | 21.15 | 20.03 | 20.36 | 20.36 | -0.61 (-2.91%) | 2,875,097 |
| 4 Jul 2022 | CNY | 20.8 | 21.29 | 20.61 | 20.97 | 20.97 | +0.22 (+1.06%) | 2,432,644 |
| 1 Jul 2022 | CNY | 21.4 | 21.74 | 20.75 | 20.75 | 20.75 | -0.3 (-1.43%) | 3,197,579 |
| 30 Jun 2022 | CNY | 21.18 | 21.22 | 20.77 | 21.05 | 21.05 | -0.02 (-0.09%) | 2,852,322 |
| 29 Jun 2022 | CNY | 21.58 | 21.75 | 21.01 | 21.07 | 21.07 | -0.49 (-2.27%) | 3,546,638 |
| 28 Jun 2022 | CNY | 21.36 | 21.59 | 20.97 | 21.56 | 21.56 | +0.24 (+1.13%) | 2,812,676 |
| 27 Jun 2022 | CNY | 21.6 | 21.62 | 21.26 | 21.32 | 21.32 | -0.17 (-0.79%) | 2,709,615 |
| 24 Jun 2022 | CNY | 21.6 | 22.18 | 21.44 | 21.49 | 21.49 | +0.09 (+0.42%) | 3,630,016 |
| 23 Jun 2022 | CNY | 21.3 | 21.54 | 21.07 | 21.4 | 21.4 | +0.13 (+0.61%) | 2,773,586 |
| 22 Jun 2022 | CNY | 21.89 | 21.99 | 21.16 | 21.27 | 21.27 | -0.86 (-3.89%) | 4,168,355 |
| 21 Jun 2022 | CNY | 22.4 | 22.84 | 21.85 | 22.13 | 22.13 | -0.12 (-0.54%) | 5,469,014 |
| 20 Jun 2022 | CNY | 21.88 | 22.58 | 21.83 | 22.25 | 22.25 | +0.04 (+0.18%) | 5,276,455 |
| 17 Jun 2022 | CNY | 21.17 | 22.58 | 20.93 | 22.21 | 22.21 | +0.64 (+2.97%) | 6,752,738 |
| 16 Jun 2022 | CNY | 21.87 | 21.96 | 21.51 | 21.57 | 21.57 | -0.27 (-1.24%) | 5,431,165 |
| 15 Jun 2022 | CNY | 21.31 | 22.41 | 21.12 | 21.84 | 21.84 | +0.54 (+2.54%) | 9,490,482 |
| 14 Jun 2022 | CNY | 20.82 | 21.3 | 20.3 | 21.3 | 21.3 | +0.09 (+0.42%) | 5,327,470 |
| 13 Jun 2022 | CNY | 20.33 | 21.76 | 20.21 | 21.21 | 21.21 | +0.63 (+3.06%) | 6,645,730 |
| 10 Jun 2022 | CNY | 20.25 | 21.18 | 20.03 | 20.58 | 20.58 | -0.05 (-0.24%) | 5,334,120 |
| 9 Jun 2022 | CNY | 20.58 | 22.47 | 19.85 | 20.63 | 20.63 | +0.01 (+0.05%) | 6,483,570 |
| 9 Jun 2022 |
|
|||||||
| 8 Jun 2022 | CNY | 20.6867 | 20.8667 | 20.0467 | 20.62 | 20.62 | 0.0 (0.0%) | 3,919,383 |
| 7 Jun 2022 | CNY | 21.02 | 21.1067 | 20.36 | 20.62 | 20.62 | -0.213 (-1.02%) | 2,744,424 |
| 6 Jun 2022 | CNY | 20.4667 | 21.0333 | 20.4 | 20.8333 | 20.8333 | +0.433 (+2.12%) | 3,385,980 |
| 2 Jun 2022 | CNY | 19.9867 | 20.4667 | 19.7267 | 20.4 | 20.4 | -9.48 (-31.73%) | 3,465,150 |
| 1 Jun 2022 | CNY | 29.79 | 30.5 | 29.57 | 29.88 | 29.88 | +0.7 (+2.40%) | 2,928,973 |
