| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 18.5 | 18.94 | 18.33 | 18.56 | 18.56 | +0.01 (+0.05%) | 1,120,091 |
| 30 Jun 2022 | CNY | 18.53 | 18.82 | 18.4 | 18.55 | 18.55 | -0.14 (-0.75%) | 1,313,308 |
| 29 Jun 2022 | CNY | 19.08 | 19.23 | 18.53 | 18.69 | 18.69 | -0.35 (-1.84%) | 1,909,143 |
| 28 Jun 2022 | CNY | 19.08 | 19.15 | 18.68 | 19.04 | 19.04 | +0.02 (+0.11%) | 1,525,404 |
| 27 Jun 2022 | CNY | 18.82 | 19.07 | 18.5 | 19.02 | 19.02 | +0.18 (+0.96%) | 1,889,665 |
| 24 Jun 2022 | CNY | 18.48 | 18.88 | 18.26 | 18.84 | 18.84 | +0.41 (+2.22%) | 1,664,113 |
| 23 Jun 2022 | CNY | 17.97 | 18.43 | 17.79 | 18.43 | 18.43 | +0.5 (+2.79%) | 1,581,861 |
| 22 Jun 2022 | CNY | 18.41 | 18.56 | 17.93 | 17.93 | 17.93 | -0.47 (-2.55%) | 1,315,991 |
| 21 Jun 2022 | CNY | 19.05 | 19.05 | 18.15 | 18.4 | 18.4 | -0.36 (-1.92%) | 1,762,593 |
| 20 Jun 2022 | CNY | 18.15 | 18.91 | 18.03 | 18.76 | 18.76 | +0.65 (+3.59%) | 2,273,709 |
| 17 Jun 2022 | CNY | 17.8 | 18.32 | 17.73 | 18.11 | 18.11 | +0.22 (+1.23%) | 1,474,216 |
| 16 Jun 2022 | CNY | 17.87 | 18.04 | 17.7 | 17.89 | 17.89 | +0.08 (+0.45%) | 942,717 |
| 15 Jun 2022 | CNY | 18.19 | 18.2 | 17.8 | 17.81 | 17.81 | -0.39 (-2.14%) | 1,445,656 |
| 14 Jun 2022 | CNY | 18.39 | 18.45 | 17.63 | 18.2 | 18.2 | -0.15 (-0.82%) | 1,908,454 |
| 13 Jun 2022 | CNY | 17.97 | 18.35 | 17.68 | 18.35 | 18.35 | +0.29 (+1.61%) | 1,144,078 |
| 10 Jun 2022 | CNY | 17.89 | 18.39 | 17.78 | 18.06 | 18.06 | +0.13 (+0.73%) | 1,651,596 |
| 9 Jun 2022 | CNY | 18.32 | 18.38 | 17.82 | 17.93 | 17.93 | -0.43 (-2.34%) | 1,360,688 |
| 8 Jun 2022 | CNY | 18.51 | 18.88 | 18.07 | 18.36 | 18.36 | -0.36 (-1.92%) | 1,573,717 |
| 7 Jun 2022 | CNY | 19.09 | 19.18 | 18.64 | 18.72 | 18.72 | -0.3 (-1.58%) | 2,022,963 |
| 6 Jun 2022 | CNY | 18 | 19.17 | 18 | 19.02 | 19.02 | +0.5 (+2.70%) | 3,104,596 |
| 2 Jun 2022 | CNY | 18.36 | 19.18 | 18 | 18.52 | 18.52 | +0.14 (+0.76%) | 3,648,513 |
| 1 Jun 2022 | CNY | 18.11 | 18.54 | 18 | 18.38 | 18.38 | +0.11 (+0.60%) | 1,478,361 |
| 31 May 2022 | CNY | 18.17 | 18.34 | 17.82 | 18.27 | 18.27 | +0.15 (+0.83%) | 1,194,390 |
| 30 May 2022 | CNY | 17.87 | 18.18 | 17.76 | 18.12 | 18.12 | +0.25 (+1.40%) | 1,259,196 |
| 27 May 2022 | CNY | 17.85 | 18.04 | 17.7 | 17.87 | 17.87 | +0.02 (+0.11%) | 1,232,229 |
| 26 May 2022 | CNY | 17.56 | 18.05 | 17.56 | 17.85 | 17.85 | +0.32 (+1.83%) | 1,685,891 |
| 25 May 2022 | CNY | 16.64 | 17.64 | 16.57 | 17.53 | 17.53 | +0.85 (+5.10%) | 1,674,728 |
| 24 May 2022 | CNY | 18.02 | 18.11 | 16.67 | 16.68 | 16.68 | -1.24 (-6.92%) | 1,806,953 |
| 23 May 2022 | CNY | 17.48 | 17.93 | 17.42 | 17.92 | 17.92 | +0.44 (+2.52%) | 1,174,363 |
| 20 May 2022 | CNY | 17.5 | 17.64 | 17.25 | 17.48 | 17.48 | -0.03 (-0.17%) | 1,043,388 |
