| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 23.35 | 23.59 | 23.26 | 23.26 | 23.26 | -0.2 (-0.85%) | 803,300 |
| 6 Jul 2022 | CNY | 23.65 | 23.7 | 23.34 | 23.46 | 23.46 | -0.32 (-1.35%) | 845,195 |
| 5 Jul 2022 | CNY | 24.09 | 24.09 | 23.43 | 23.78 | 23.78 | -0.17 (-0.71%) | 1,069,757 |
| 4 Jul 2022 | CNY | 23.83 | 23.97 | 23.65 | 23.95 | 23.95 | +0.11 (+0.46%) | 781,700 |
| 1 Jul 2022 | CNY | 23.94 | 24.02 | 23.66 | 23.84 | 23.84 | -0.07 (-0.29%) | 736,608 |
| 30 Jun 2022 | CNY | 23.75 | 24.15 | 23.66 | 23.91 | 23.91 | +0.19 (+0.80%) | 1,051,158 |
| 29 Jun 2022 | CNY | 24.35 | 24.38 | 23.7 | 23.72 | 23.72 | -0.56 (-2.31%) | 1,353,936 |
| 28 Jun 2022 | CNY | 24.08 | 24.28 | 23.86 | 24.28 | 24.28 | +0.2 (+0.83%) | 1,271,300 |
| 27 Jun 2022 | CNY | 23.95 | 24.24 | 23.69 | 24.08 | 24.08 | +0.17 (+0.71%) | 1,371,039 |
| 24 Jun 2022 | CNY | 23.79 | 24.07 | 23.64 | 23.91 | 23.91 | +0.15 (+0.63%) | 1,198,527 |
| 23 Jun 2022 | CNY | 23.6 | 23.82 | 23.38 | 23.76 | 23.76 | +0.16 (+0.68%) | 948,001 |
| 22 Jun 2022 | CNY | 24.22 | 24.22 | 23.6 | 23.6 | 23.6 | -0.62 (-2.56%) | 924,472 |
| 21 Jun 2022 | CNY | 24.28 | 24.66 | 23.85 | 24.22 | 24.22 | +0.27 (+1.13%) | 2,037,424 |
| 20 Jun 2022 | CNY | 23.48 | 24.1 | 23.36 | 23.95 | 23.95 | +0.58 (+2.48%) | 1,256,057 |
| 17 Jun 2022 | CNY | 23.3 | 23.54 | 23.04 | 23.37 | 23.37 | -0.09 (-0.38%) | 921,166 |
| 16 Jun 2022 | CNY | 23.65 | 23.82 | 23.44 | 23.46 | 23.46 | -0.21 (-0.89%) | 903,659 |
| 15 Jun 2022 | CNY | 24 | 24.08 | 23.66 | 23.67 | 23.67 | -0.28 (-1.17%) | 1,122,444 |
| 14 Jun 2022 | CNY | 23.6 | 23.95 | 22.93 | 23.95 | 23.95 | +0.25 (+1.05%) | 1,314,454 |
| 13 Jun 2022 | CNY | 23.37 | 23.94 | 23.18 | 23.7 | 23.7 | +0.25 (+1.07%) | 1,139,344 |
| 10 Jun 2022 | CNY | 23 | 23.59 | 22.88 | 23.45 | 23.45 | +0.3 (+1.30%) | 986,300 |
| 9 Jun 2022 | CNY | 23.7 | 23.7 | 22.94 | 23.15 | 23.15 | -0.53 (-2.24%) | 1,363,844 |
| 8 Jun 2022 | CNY | 23.92 | 24.18 | 23.27 | 23.68 | 23.68 | -0.32 (-1.33%) | 1,704,584 |
| 7 Jun 2022 | CNY | 25.04 | 25.04 | 23.9 | 24 | 24 | -0.75 (-3.03%) | 2,145,632 |
| 6 Jun 2022 | CNY | 24.45 | 24.94 | 24.28 | 24.75 | 24.75 | +0.42 (+1.73%) | 1,992,668 |
| 2 Jun 2022 | CNY | 24.11 | 24.37 | 23.61 | 24.33 | 24.33 | +0.05 (+0.21%) | 1,793,045 |
| 1 Jun 2022 | CNY | 24.09 | 24.7 | 23.8 | 24.28 | 24.28 | +0.05 (+0.21%) | 1,626,900 |
| 31 May 2022 | CNY | 24.3 | 24.39 | 23.41 | 24.23 | 24.23 | -0.22 (-0.90%) | 2,233,310 |
| 30 May 2022 | CNY | 24.25 | 24.65 | 24.23 | 24.45 | 24.45 | +0.05 (+0.20%) | 1,387,900 |
| 27 May 2022 | CNY | 25 | 25.22 | 24.14 | 24.4 | 24.4 | -0.4 (-1.61%) | 2,211,732 |
| 26 May 2022 | CNY | 25.61 | 25.91 | 24.61 | 24.8 | 24.8 | -0.98 (-3.80%) | 2,455,204 |
