| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 18.64 | 19.06 | 18.34 | 18.95 | 18.95 | +0.16 (+0.85%) | 913,883 |
| 8 Jul 2022 | CNY | 18.9 | 19.44 | 18.75 | 18.79 | 18.79 | +0.12 (+0.64%) | 1,119,972 |
| 7 Jul 2022 | CNY | 18.37 | 18.8 | 18 | 18.67 | 18.67 | +0.39 (+2.13%) | 1,166,039 |
| 6 Jul 2022 | CNY | 18.48 | 19.16 | 18.01 | 18.28 | 18.28 | -0.33 (-1.77%) | 1,621,508 |
| 5 Jul 2022 | CNY | 20 | 20.18 | 18.51 | 18.61 | 18.61 | -0.38 (-2.00%) | 2,698,231 |
| 4 Jul 2022 | CNY | 18.87 | 19 | 18.36 | 18.99 | 18.99 | +0.36 (+1.93%) | 901,795 |
| 1 Jul 2022 | CNY | 18.84 | 18.98 | 18.55 | 18.63 | 18.63 | -0.09 (-0.48%) | 559,602 |
| 30 Jun 2022 | CNY | 19.14 | 19.14 | 18.62 | 18.72 | 18.72 | -0.05 (-0.27%) | 781,734 |
| 29 Jun 2022 | CNY | 19.37 | 19.37 | 18.77 | 18.77 | 18.77 | -0.51 (-2.65%) | 965,950 |
| 28 Jun 2022 | CNY | 19.02 | 19.31 | 18.8 | 19.28 | 19.28 | +0.36 (+1.90%) | 967,385 |
| 27 Jun 2022 | CNY | 18.82 | 19.09 | 18.68 | 18.92 | 18.92 | +0.08 (+0.42%) | 637,794 |
| 24 Jun 2022 | CNY | 18.45 | 18.93 | 18.45 | 18.84 | 18.84 | +0.09 (+0.48%) | 883,267 |
| 23 Jun 2022 | CNY | 18.41 | 18.82 | 18.39 | 18.75 | 18.75 | +0.34 (+1.85%) | 675,966 |
| 22 Jun 2022 | CNY | 18.58 | 18.93 | 18.37 | 18.41 | 18.41 | -0.35 (-1.87%) | 582,600 |
| 21 Jun 2022 | CNY | 19.19 | 19.19 | 18.51 | 18.76 | 18.76 | -0.13 (-0.69%) | 898,104 |
| 20 Jun 2022 | CNY | 18.36 | 19.21 | 18.33 | 18.89 | 18.89 | +0.54 (+2.94%) | 1,264,232 |
| 17 Jun 2022 | CNY | 18.06 | 18.6 | 17.8 | 18.35 | 18.35 | +0.15 (+0.82%) | 757,974 |
| 16 Jun 2022 | CNY | 18.19 | 18.3 | 18 | 18.2 | 18.2 | +0.18 (+1.00%) | 531,100 |
| 15 Jun 2022 | CNY | 18.19 | 18.3 | 18 | 18.02 | 18.02 | +0.02 (+0.11%) | 609,633 |
| 14 Jun 2022 | CNY | 18.34 | 18.34 | 17.42 | 18 | 18 | -0.27 (-1.48%) | 1,001,343 |
| 13 Jun 2022 | CNY | 18.15 | 18.54 | 18.06 | 18.27 | 18.27 | -0.05 (-0.27%) | 608,066 |
| 10 Jun 2022 | CNY | 18 | 18.4 | 17.8 | 18.32 | 18.32 | +0.32 (+1.78%) | 606,068 |
| 9 Jun 2022 | CNY | 18.59 | 18.59 | 17.89 | 18 | 18 | -0.59 (-3.17%) | 956,609 |
| 8 Jun 2022 | CNY | 18.97 | 19.11 | 18.22 | 18.59 | 18.59 | -0.34 (-1.80%) | 1,014,468 |
| 7 Jun 2022 | CNY | 19.32 | 19.33 | 18.68 | 18.93 | 18.93 | -0.3 (-1.56%) | 1,169,005 |
| 6 Jun 2022 | CNY | 19.33 | 19.38 | 19.01 | 19.23 | 19.23 | +0.04 (+0.21%) | 1,485,147 |
| 2 Jun 2022 | CNY | 18.55 | 19.56 | 18.51 | 19.19 | 19.19 | +0.42 (+2.24%) | 2,315,318 |
| 1 Jun 2022 | CNY | 18.2 | 19.85 | 18.2 | 18.77 | 18.77 | +0.33 (+1.79%) | 2,234,902 |
| 31 May 2022 | CNY | 18.03 | 18.5 | 17.8 | 18.44 | 18.44 | +0.2 (+1.10%) | 648,180 |
| 30 May 2022 | CNY | 18.1 | 18.41 | 17.91 | 18.24 | 18.24 | +0.19 (+1.05%) | 484,567 |
