| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 23.75 | 23.75 | 22.4 | 22.48 | 22.48 | -1.19 (-5.03%) | 778,440 |
| 11 Jul 2022 | CNY | 24.33 | 24.55 | 23.38 | 23.67 | 23.67 | -0.64 (-2.63%) | 671,380 |
| 8 Jul 2022 | CNY | 24.11 | 24.87 | 24.11 | 24.31 | 24.31 | +0.21 (+0.87%) | 601,945 |
| 7 Jul 2022 | CNY | 24.56 | 24.56 | 24.03 | 24.1 | 24.1 | -0.17 (-0.70%) | 577,290 |
| 6 Jul 2022 | CNY | 24.38 | 24.76 | 23.98 | 24.27 | 24.27 | +0.03 (+0.12%) | 588,690 |
| 5 Jul 2022 | CNY | 24.42 | 25.06 | 23.78 | 24.24 | 24.24 | -0.54 (-2.18%) | 1,019,157 |
| 4 Jul 2022 | CNY | 24.9 | 24.9 | 24.27 | 24.78 | 24.78 | -0.15 (-0.60%) | 761,475 |
| 1 Jul 2022 | CNY | 24.65 | 25.25 | 24.61 | 24.93 | 24.93 | +0.28 (+1.14%) | 867,365 |
| 30 Jun 2022 | CNY | 24.81 | 25.17 | 24.54 | 24.65 | 24.65 | -0.21 (-0.84%) | 1,162,200 |
| 29 Jun 2022 | CNY | 26.3 | 26.3 | 24.83 | 24.86 | 24.86 | -1.63 (-6.15%) | 2,365,876 |
| 28 Jun 2022 | CNY | 25.05 | 26.63 | 24.65 | 26.49 | 26.49 | +1.43 (+5.71%) | 2,873,144 |
| 27 Jun 2022 | CNY | 24.21 | 25.2 | 24.1 | 25.06 | 25.06 | +0.86 (+3.55%) | 1,584,124 |
| 24 Jun 2022 | CNY | 23.9 | 24.35 | 23.89 | 24.2 | 24.2 | +0.36 (+1.51%) | 870,200 |
| 23 Jun 2022 | CNY | 23.16 | 23.94 | 23.01 | 23.84 | 23.84 | +0.62 (+2.67%) | 877,419 |
| 22 Jun 2022 | CNY | 23.96 | 24.36 | 23.19 | 23.22 | 23.22 | -0.9 (-3.73%) | 1,080,550 |
| 21 Jun 2022 | CNY | 23.7 | 24.68 | 23.51 | 24.12 | 24.12 | +0.36 (+1.52%) | 1,381,110 |
| 20 Jun 2022 | CNY | 23.45 | 24.03 | 23.4 | 23.76 | 23.76 | +0.35 (+1.50%) | 780,006 |
| 17 Jun 2022 | CNY | 23.18 | 23.85 | 22.71 | 23.41 | 23.41 | -0.09 (-0.38%) | 1,215,138 |
| 16 Jun 2022 | CNY | 23.27 | 23.75 | 23.02 | 23.5 | 23.5 | +0.23 (+0.99%) | 563,800 |
| 15 Jun 2022 | CNY | 23.36 | 23.68 | 23.15 | 23.27 | 23.27 | -0.01 (-0.04%) | 609,650 |
| 14 Jun 2022 | CNY | 23.66 | 23.66 | 22.51 | 23.28 | 23.28 | -0.52 (-2.18%) | 741,205 |
| 13 Jun 2022 | CNY | 23.5 | 23.87 | 23.39 | 23.8 | 23.8 | +0.29 (+1.23%) | 523,550 |
| 10 Jun 2022 | CNY | 23.16 | 23.67 | 22.81 | 23.51 | 23.51 | -0.06 (-0.25%) | 446,500 |
| 9 Jun 2022 | CNY | 24.23 | 24.45 | 23.33 | 23.57 | 23.57 | -0.73 (-3.00%) | 573,635 |
| 8 Jun 2022 | CNY | 24.46 | 24.76 | 23.9 | 24.3 | 24.3 | -0.16 (-0.65%) | 603,900 |
| 7 Jun 2022 | CNY | 24.95 | 25.14 | 24.29 | 24.46 | 24.46 | -0.59 (-2.36%) | 704,806 |
| 6 Jun 2022 | CNY | 24.46 | 25.38 | 24.46 | 25.05 | 25.05 | +0.65 (+2.66%) | 873,783 |
| 2 Jun 2022 | CNY | 23.7 | 24.46 | 23.54 | 24.4 | 24.4 | +0.56 (+2.35%) | 680,700 |
| 1 Jun 2022 | CNY | 23.75 | 24.2 | 23.08 | 23.84 | 23.84 | +0.27 (+1.15%) | 506,282 |
| 31 May 2022 | CNY | 23.37 | 23.64 | 22.73 | 23.57 | 23.57 | +0.25 (+1.07%) | 533,300 |
