| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 15.86 | 15.98 | 15.23 | 15.35 | 15.35 | -0.63 (-3.94%) | 2,245,168 |
| 8 Jul 2022 | CNY | 15.89 | 16.37 | 15.75 | 15.98 | 15.98 | +0.23 (+1.46%) | 2,424,208 |
| 7 Jul 2022 | CNY | 15.62 | 15.88 | 15.51 | 15.75 | 15.75 | +0.18 (+1.16%) | 1,902,480 |
| 6 Jul 2022 | CNY | 15.75 | 16.1 | 15.53 | 15.57 | 15.57 | -0.14 (-0.89%) | 1,773,110 |
| 5 Jul 2022 | CNY | 15.99 | 16.14 | 15.6 | 15.71 | 15.71 | -0.29 (-1.81%) | 2,001,080 |
| 4 Jul 2022 | CNY | 16.26 | 16.38 | 15.84 | 16 | 16 | -0.11 (-0.68%) | 2,057,022 |
| 1 Jul 2022 | CNY | 16.99 | 16.99 | 15.89 | 16.11 | 16.11 | -0.943 (-5.53%) | 3,165,317 |
| 1 Jul 2022 |
|
|||||||
| 30 Jun 2022 | CNY | 16.8842 | 17.2474 | 16.8684 | 17.0526 | 17.0526 | +0.084 (+0.50%) | 4,842,944 |
| 29 Jun 2022 | CNY | 17.6158 | 17.6158 | 16.9474 | 16.9684 | 16.9684 | -0.316 (-1.83%) | 2,518,558 |
| 28 Jun 2022 | CNY | 16.9526 | 17.3684 | 16.9368 | 17.2842 | 17.2842 | +0.353 (+2.08%) | 2,483,961 |
| 27 Jun 2022 | CNY | 17.3526 | 17.4684 | 16.8526 | 16.9316 | 16.9316 | -0.068 (-0.40%) | 3,307,417 |
| 24 Jun 2022 | CNY | 16.5105 | 17.1947 | 16.4158 | 17 | 17 | -14.42 (-45.89%) | 3,706,618 |
| 23 Jun 2022 | CNY | 30.79 | 31.44 | 30.63 | 31.42 | 31.42 | +0.56 (+1.81%) | 922,262 |
| 22 Jun 2022 | CNY | 31.49 | 31.57 | 30.84 | 30.86 | 30.86 | -0.4 (-1.28%) | 827,300 |
| 21 Jun 2022 | CNY | 31.25 | 31.94 | 30.93 | 31.26 | 31.26 | -0.24 (-0.76%) | 1,109,493 |
| 20 Jun 2022 | CNY | 30.84 | 31.57 | 30.84 | 31.5 | 31.5 | +0.46 (+1.48%) | 962,421 |
| 17 Jun 2022 | CNY | 31.27 | 31.27 | 30.53 | 31.04 | 31.04 | -0.35 (-1.12%) | 1,190,974 |
| 16 Jun 2022 | CNY | 29.86 | 31.52 | 29.84 | 31.39 | 31.39 | +1.4 (+4.67%) | 2,121,226 |
| 15 Jun 2022 | CNY | 29.84 | 30.4 | 29.82 | 29.99 | 29.99 | +0.15 (+0.50%) | 908,191 |
| 14 Jun 2022 | CNY | 29.96 | 30.15 | 29.02 | 29.84 | 29.84 | -0.14 (-0.47%) | 896,500 |
| 13 Jun 2022 | CNY | 30.02 | 30.59 | 29.84 | 29.98 | 29.98 | -0.28 (-0.93%) | 812,330 |
| 10 Jun 2022 | CNY | 29.74 | 30.39 | 29.5 | 30.26 | 30.26 | +0.5 (+1.68%) | 647,000 |
| 9 Jun 2022 | CNY | 30.3 | 30.7 | 29.73 | 29.76 | 29.76 | -0.58 (-1.91%) | 895,444 |
| 8 Jun 2022 | CNY | 31.65 | 31.65 | 30.14 | 30.34 | 30.34 | -1.11 (-3.53%) | 1,470,430 |
| 7 Jun 2022 | CNY | 32.55 | 32.55 | 31.14 | 31.45 | 31.45 | -0.97 (-2.99%) | 1,433,500 |
| 6 Jun 2022 | CNY | 31.98 | 32.58 | 31.8 | 32.42 | 32.42 | +0.59 (+1.85%) | 1,277,650 |
| 2 Jun 2022 | CNY | 31.87 | 32 | 31.13 | 31.83 | 31.83 | -0.15 (-0.47%) | 1,005,771 |
| 1 Jun 2022 | CNY | 31.92 | 32.67 | 31.57 | 31.98 | 31.98 | +0.14 (+0.44%) | 1,362,011 |
| 31 May 2022 | CNY | 31.9 | 32.05 | 30.8 | 31.84 | 31.84 | -0.21 (-0.66%) | 1,301,900 |
| 30 May 2022 | CNY | 31.98 | 32.32 | 31.64 | 32.05 | 32.05 | -0.1 (-0.31%) | 834,800 |
