| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 23.5 | 23.5 | 22.17 | 22.25 | 22.25 | -0.33 (-1.46%) | 369,306 |
| 5 Jul 2022 | CNY | 22.9 | 23.27 | 22.11 | 22.58 | 22.58 | -0.3 (-1.31%) | 345,870 |
| 4 Jul 2022 | CNY | 22.7 | 22.99 | 22.46 | 22.88 | 22.88 | -0.02 (-0.09%) | 225,773 |
| 1 Jul 2022 | CNY | 22.95 | 23.39 | 22.79 | 22.9 | 22.9 | -0.17 (-0.74%) | 266,428 |
| 30 Jun 2022 | CNY | 22.9 | 23.53 | 22.9 | 23.07 | 23.07 | +0.18 (+0.79%) | 336,407 |
| 29 Jun 2022 | CNY | 23.63 | 23.68 | 22.89 | 22.89 | 22.89 | -0.74 (-3.13%) | 396,050 |
| 28 Jun 2022 | CNY | 23.22 | 23.65 | 23.08 | 23.63 | 23.63 | +0.41 (+1.77%) | 444,800 |
| 27 Jun 2022 | CNY | 23.12 | 23.27 | 22.87 | 23.22 | 23.22 | +0.12 (+0.52%) | 551,193 |
| 24 Jun 2022 | CNY | 23.5 | 23.5 | 22.9 | 23.1 | 23.1 | +0.56 (+2.48%) | 874,710 |
| 23 Jun 2022 | CNY | 21.81 | 22.61 | 21.79 | 22.54 | 22.54 | +0.74 (+3.39%) | 441,988 |
| 22 Jun 2022 | CNY | 22.26 | 22.29 | 21.7 | 21.8 | 21.8 | -0.5 (-2.24%) | 240,035 |
| 21 Jun 2022 | CNY | 22.49 | 22.49 | 22.03 | 22.3 | 22.3 | +0.04 (+0.18%) | 334,524 |
| 20 Jun 2022 | CNY | 22.02 | 22.44 | 22.02 | 22.26 | 22.26 | +0.23 (+1.04%) | 229,998 |
| 17 Jun 2022 | CNY | 21.91 | 22.16 | 21.46 | 22.03 | 22.03 | +0.08 (+0.36%) | 265,382 |
| 16 Jun 2022 | CNY | 21.92 | 22.29 | 21.7 | 21.95 | 21.95 | -0.02 (-0.09%) | 227,705 |
| 15 Jun 2022 | CNY | 21.62 | 22.33 | 21.62 | 21.97 | 21.97 | +0.09 (+0.41%) | 312,825 |
| 14 Jun 2022 | CNY | 21.99 | 22 | 21.2 | 21.88 | 21.88 | -0.12 (-0.55%) | 399,934 |
| 13 Jun 2022 | CNY | 21.77 | 22.04 | 21.57 | 22 | 22 | +0.23 (+1.06%) | 196,275 |
| 10 Jun 2022 | CNY | 21.39 | 21.88 | 21.31 | 21.77 | 21.77 | +0.31 (+1.44%) | 177,310 |
| 9 Jun 2022 | CNY | 22.28 | 22.28 | 21.4 | 21.46 | 21.46 | -0.79 (-3.55%) | 249,785 |
| 8 Jun 2022 | CNY | 22.7 | 22.7 | 21.8 | 22.25 | 22.25 | -0.11 (-0.49%) | 345,510 |
| 7 Jun 2022 | CNY | 22.63 | 22.66 | 22.21 | 22.36 | 22.36 | -0.26 (-1.15%) | 266,546 |
| 6 Jun 2022 | CNY | 22 | 22.82 | 21.76 | 22.62 | 22.62 | +0.66 (+3.01%) | 707,136 |
| 2 Jun 2022 | CNY | 21.79 | 21.96 | 21.41 | 21.96 | 21.96 | +0.28 (+1.29%) | 304,589 |
| 1 Jun 2022 | CNY | 21.73 | 21.82 | 21.34 | 21.68 | 21.68 | +0.12 (+0.56%) | 275,581 |
| 31 May 2022 | CNY | 21.68 | 21.68 | 20.99 | 21.56 | 21.56 | +0.1 (+0.47%) | 304,345 |
| 30 May 2022 | CNY | 21.17 | 21.58 | 20.84 | 21.46 | 21.46 | +0.43 (+2.04%) | 433,695 |
| 27 May 2022 | CNY | 20.85 | 21.19 | 20.67 | 21.03 | 21.03 | +0.22 (+1.06%) | 316,867 |
| 26 May 2022 | CNY | 20.99 | 21 | 20.26 | 20.81 | 20.81 | -0.16 (-0.76%) | 275,530 |
| 25 May 2022 | CNY | 20.52 | 21.25 | 20.4 | 20.97 | 20.97 | +0.43 (+2.09%) | 224,770 |
