| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 20.0545 | 20.4364 | 19.7818 | 20.0727 | 20.0727 | +0.045 (+0.23%) | 804,417 |
| 5 Jul 2022 | CNY | 21.0273 | 21.2727 | 19.9091 | 20.0273 | 20.0273 | -1.082 (-5.12%) | 1,739,593 |
| 4 Jul 2022 | CNY | 19.7091 | 22.3455 | 19.2182 | 21.1091 | 21.1091 | +1.446 (+7.35%) | 2,485,377 |
| 1 Jul 2022 | CNY | 19.8818 | 20.0455 | 19.6091 | 19.6636 | 19.6636 | -0.191 (-0.96%) | 555,783 |
| 30 Jun 2022 | CNY | 20.1727 | 20.1727 | 19.5909 | 19.8546 | 19.8546 | -0.209 (-1.04%) | 956,835 |
| 29 Jun 2022 | CNY | 20.4545 | 20.5545 | 19.7636 | 20.0636 | 20.0636 | -0.345 (-1.69%) | 1,284,812 |
| 28 Jun 2022 | CNY | 20.9364 | 21.1 | 20.1545 | 20.4091 | 20.4091 | -0.6 (-2.86%) | 2,023,484 |
| 27 Jun 2022 | CNY | 19.9091 | 21.4545 | 19.9091 | 21.0091 | 21.0091 | +1.246 (+6.30%) | 2,927,399 |
| 24 Jun 2022 | CNY | 19.3182 | 19.8636 | 19.1273 | 19.7636 | 19.7636 | +0.436 (+2.26%) | 1,250,775 |
| 23 Jun 2022 | CNY | 18.6273 | 19.3273 | 18.5364 | 19.3273 | 19.3273 | +0.709 (+3.81%) | 807,015 |
| 22 Jun 2022 | CNY | 19.2091 | 19.2091 | 18.5455 | 18.6182 | 18.6182 | -0.418 (-2.20%) | 554,637 |
| 21 Jun 2022 | CNY | 18.9091 | 19.2455 | 18.8636 | 19.0364 | 19.0364 | -0.009 (-0.05%) | 638,970 |
| 20 Jun 2022 | CNY | 18.4727 | 19.1364 | 18.3364 | 19.0455 | 19.0455 | +0.636 (+3.46%) | 881,699 |
| 17 Jun 2022 | CNY | 18.3727 | 18.5 | 18.0091 | 18.4091 | 18.4091 | -0.054 (-0.30%) | 522,029 |
| 16 Jun 2022 | CNY | 18.5182 | 18.7273 | 18.4 | 18.4636 | 18.4636 | -0.1 (-0.54%) | 419,436 |
| 15 Jun 2022 | CNY | 18.6909 | 19.1455 | 18.5636 | 18.5636 | 18.5636 | -0.164 (-0.87%) | 638,843 |
| 14 Jun 2022 | CNY | 18.8 | 18.8636 | 18.3727 | 18.7273 | 18.7273 | -0.136 (-0.72%) | 377,950 |
| 13 Jun 2022 | CNY | 18.4273 | 18.9909 | 18.1909 | 18.8636 | 18.8636 | +0.4 (+2.17%) | 675,500 |
| 10 Jun 2022 | CNY | 18.1091 | 18.6182 | 17.9273 | 18.4636 | 18.4636 | +0.191 (+1.04%) | 463,703 |
| 9 Jun 2022 | CNY | 18.6182 | 19.1364 | 18.1091 | 18.2727 | 18.2727 | -0.273 (-1.47%) | 676,541 |
| 8 Jun 2022 | CNY | 18.5182 | 18.7546 | 18.1 | 18.5455 | 18.5455 | -0.154 (-0.83%) | 469,475 |
| 7 Jun 2022 | CNY | 19.0909 | 19.0909 | 18.4636 | 18.7 | 18.7 | -0.164 (-0.87%) | 599,982 |
| 6 Jun 2022 | CNY | 18.5636 | 19.1818 | 18.5455 | 18.8636 | 18.8636 | +0.3 (+1.62%) | 780,024 |
| 2 Jun 2022 | CNY | 18.4818 | 18.6364 | 18.1 | 18.5636 | 18.5636 | +0.073 (+0.39%) | 564,653 |
| 1 Jun 2022 | CNY | 18.1818 | 18.6091 | 18.0455 | 18.4909 | 18.4909 | +0.2 (+1.09%) | 608,326 |
| 31 May 2022 | CNY | 18.1455 | 18.9273 | 17.8546 | 18.2909 | 18.2909 | +0.145 (+0.80%) | 850,769 |
| 30 May 2022 | CNY | 17.9455 | 18.3182 | 17.8273 | 18.1455 | 18.1455 | +0.2 (+1.11%) | 399,377 |
| 27 May 2022 | CNY | 18.1727 | 18.4091 | 17.7273 | 17.9455 | 17.9455 | -0.073 (-0.40%) | 206,836 |
| 26 May 2022 | CNY | 18.2182 | 18.2546 | 17.7727 | 18.0182 | 18.0182 | -0.282 (-1.54%) | 332,043 |
| 25 May 2022 | CNY | 17.8727 | 18.3636 | 17.7273 | 18.3 | 18.3 | +0.8 (+4.57%) | 499,420 |
