| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 16.57 | 16.75 | 16.34 | 16.58 | 16.58 | -0.07 (-0.42%) | 1,399,455 |
| 12 Jul 2022 | CNY | 17.37 | 17.37 | 16.52 | 16.65 | 16.65 | -0.65 (-3.76%) | 2,347,642 |
| 11 Jul 2022 | CNY | 16.71 | 17.52 | 16.71 | 17.3 | 17.3 | +0.46 (+2.73%) | 2,656,568 |
| 8 Jul 2022 | CNY | 16.8 | 17.05 | 16.75 | 16.84 | 16.84 | +0.1 (+0.60%) | 1,320,957 |
| 7 Jul 2022 | CNY | 17.2 | 17.21 | 16.71 | 16.74 | 16.74 | -0.29 (-1.70%) | 1,912,747 |
| 6 Jul 2022 | CNY | 17.4 | 17.44 | 16.9 | 17.03 | 17.03 | -0.15 (-0.87%) | 2,091,373 |
| 5 Jul 2022 | CNY | 17.63 | 17.94 | 17.12 | 17.18 | 17.18 | -0.45 (-2.55%) | 3,162,708 |
| 4 Jul 2022 | CNY | 17.4 | 17.86 | 17.05 | 17.63 | 17.63 | 0.0 (0.0%) | 3,349,711 |
| 1 Jul 2022 | CNY | 18.3 | 18.41 | 17.57 | 17.63 | 17.63 | -0.91 (-4.91%) | 4,769,716 |
| 30 Jun 2022 | CNY | 18.15 | 18.77 | 17.89 | 18.54 | 18.54 | +0.39 (+2.15%) | 6,261,621 |
| 29 Jun 2022 | CNY | 17.97 | 18.6 | 17.81 | 18.15 | 18.15 | +0.18 (+1.00%) | 5,651,785 |
| 28 Jun 2022 | CNY | 18.15 | 18.15 | 17.64 | 17.97 | 17.97 | -0.13 (-0.72%) | 3,038,252 |
| 27 Jun 2022 | CNY | 18 | 18.62 | 17.97 | 18.1 | 18.1 | +0.06 (+0.33%) | 4,754,859 |
| 24 Jun 2022 | CNY | 18.18 | 18.3 | 17.81 | 18.04 | 18.04 | -0.35 (-1.90%) | 4,731,218 |
| 23 Jun 2022 | CNY | 18.76 | 18.93 | 18.22 | 18.39 | 18.39 | -0.76 (-3.97%) | 8,078,208 |
| 22 Jun 2022 | CNY | 17.31 | 20.45 | 17.31 | 19.15 | 19.15 | +1.84 (+10.63%) | 10,664,769 |
| 21 Jun 2022 | CNY | 17.33 | 17.64 | 17.14 | 17.31 | 17.31 | -0.13 (-0.75%) | 1,721,700 |
| 20 Jun 2022 | CNY | 16.79 | 17.66 | 16.76 | 17.44 | 17.44 | +0.65 (+3.87%) | 2,354,462 |
| 17 Jun 2022 | CNY | 16.51 | 16.85 | 16.38 | 16.79 | 16.79 | +0.08 (+0.48%) | 1,389,879 |
| 16 Jun 2022 | CNY | 16.51 | 16.89 | 16.41 | 16.71 | 16.71 | +0.2 (+1.21%) | 1,392,486 |
| 15 Jun 2022 | CNY | 16.6 | 16.83 | 16.45 | 16.51 | 16.51 | -0.1 (-0.60%) | 1,378,444 |
| 14 Jun 2022 | CNY | 16.86 | 16.86 | 16.22 | 16.61 | 16.61 | -0.36 (-2.12%) | 1,506,710 |
| 13 Jun 2022 | CNY | 16.88 | 17.05 | 16.82 | 16.97 | 16.97 | +0.06 (+0.35%) | 978,400 |
| 10 Jun 2022 | CNY | 16.75 | 17.06 | 16.75 | 16.91 | 16.91 | +0.16 (+0.96%) | 911,163 |
| 9 Jun 2022 | CNY | 17.42 | 17.42 | 16.74 | 16.75 | 16.75 | -0.68 (-3.90%) | 1,867,760 |
| 8 Jun 2022 | CNY | 17.96 | 17.96 | 17.24 | 17.43 | 17.43 | -0.56 (-3.11%) | 2,100,739 |
| 7 Jun 2022 | CNY | 17.66 | 18.07 | 17.37 | 17.99 | 17.99 | +0.37 (+2.10%) | 2,540,135 |
| 6 Jun 2022 | CNY | 17.28 | 17.65 | 17.12 | 17.62 | 17.62 | +0.4 (+2.32%) | 1,513,408 |
| 2 Jun 2022 | CNY | 17.39 | 17.7 | 17.01 | 17.22 | 17.22 | -0.23 (-1.32%) | 1,404,810 |
| 1 Jun 2022 | CNY | 17.46 | 17.82 | 17.35 | 17.45 | 17.45 | -0.1 (-0.57%) | 1,187,554 |
