| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 22.93 | 23.2 | 22.65 | 22.77 | 22.77 | -0.32 (-1.39%) | 1,306,873 |
| 6 Jul 2022 | CNY | 23.15 | 23.43 | 22.83 | 23.09 | 23.09 | -0.06 (-0.26%) | 1,512,991 |
| 5 Jul 2022 | CNY | 23.85 | 23.85 | 23.02 | 23.15 | 23.15 | -0.78 (-3.26%) | 2,058,771 |
| 4 Jul 2022 | CNY | 23.6 | 24.13 | 23.39 | 23.93 | 23.93 | +0.31 (+1.31%) | 1,938,715 |
| 1 Jul 2022 | CNY | 23.73 | 23.97 | 23.46 | 23.62 | 23.62 | -0.11 (-0.46%) | 1,417,776 |
| 30 Jun 2022 | CNY | 23.73 | 24.11 | 23.55 | 23.73 | 23.73 | +0.18 (+0.76%) | 2,411,670 |
| 29 Jun 2022 | CNY | 24.41 | 24.41 | 23.51 | 23.55 | 23.55 | -0.9 (-3.68%) | 2,908,148 |
| 28 Jun 2022 | CNY | 24.28 | 24.74 | 23.85 | 24.45 | 24.45 | +0.13 (+0.53%) | 5,226,585 |
| 27 Jun 2022 | CNY | 22.29 | 25.36 | 22.1 | 24.32 | 24.32 | +2.04 (+9.16%) | 7,682,959 |
| 24 Jun 2022 | CNY | 21.97 | 22.3 | 21.62 | 22.28 | 22.28 | +0.2 (+0.91%) | 2,967,711 |
| 23 Jun 2022 | CNY | 21.84 | 22.1 | 21.68 | 22.08 | 22.08 | +0.24 (+1.10%) | 1,264,051 |
| 22 Jun 2022 | CNY | 22.63 | 22.76 | 21.8 | 21.84 | 21.84 | -0.79 (-3.49%) | 2,158,674 |
| 21 Jun 2022 | CNY | 22.97 | 23.27 | 22.55 | 22.63 | 22.63 | -0.42 (-1.82%) | 2,177,805 |
| 20 Jun 2022 | CNY | 23.16 | 23.35 | 22.9 | 23.05 | 23.05 | +0.19 (+0.83%) | 1,448,977 |
| 17 Jun 2022 | CNY | 22.8 | 23.06 | 22.4 | 22.86 | 22.86 | -0.13 (-0.57%) | 2,276,872 |
| 16 Jun 2022 | CNY | 23.23 | 23.35 | 22.88 | 22.99 | 22.99 | -0.13 (-0.56%) | 1,875,483 |
| 15 Jun 2022 | CNY | 23.41 | 23.77 | 23.12 | 23.12 | 23.12 | -0.46 (-1.95%) | 2,120,278 |
| 14 Jun 2022 | CNY | 23.35 | 23.89 | 22.93 | 23.58 | 23.58 | +0.03 (+0.13%) | 1,968,159 |
| 13 Jun 2022 | CNY | 23.25 | 23.65 | 23.2 | 23.55 | 23.55 | +0.09 (+0.38%) | 1,338,501 |
| 10 Jun 2022 | CNY | 23.09 | 23.49 | 22.91 | 23.46 | 23.46 | +0.37 (+1.60%) | 1,321,338 |
| 9 Jun 2022 | CNY | 23.22 | 23.48 | 22.93 | 23.09 | 23.09 | -0.29 (-1.24%) | 1,288,401 |
| 8 Jun 2022 | CNY | 24.15 | 24.15 | 23.03 | 23.38 | 23.38 | -0.63 (-2.62%) | 2,447,790 |
| 7 Jun 2022 | CNY | 23.8 | 24.21 | 23.32 | 24.01 | 24.01 | +0.29 (+1.22%) | 3,211,179 |
| 6 Jun 2022 | CNY | 23.18 | 23.87 | 23.18 | 23.72 | 23.72 | +0.49 (+2.11%) | 2,461,527 |
| 2 Jun 2022 | CNY | 22.56 | 23.3 | 22.47 | 23.23 | 23.23 | +0.68 (+3.02%) | 2,263,109 |
| 1 Jun 2022 | CNY | 22.8 | 22.86 | 22.3 | 22.55 | 22.55 | -0.1 (-0.44%) | 1,507,876 |
| 31 May 2022 | CNY | 22.22 | 22.7 | 21.8 | 22.65 | 22.65 | +0.27 (+1.21%) | 1,600,749 |
| 30 May 2022 | CNY | 22.43 | 22.56 | 22.07 | 22.38 | 22.38 | +0.04 (+0.18%) | 1,099,111 |
| 27 May 2022 | CNY | 22.89 | 22.98 | 22.27 | 22.34 | 22.34 | -0.42 (-1.85%) | 1,525,191 |
| 26 May 2022 | CNY | 23.34 | 23.37 | 22.45 | 22.76 | 22.76 | -0.56 (-2.40%) | 1,705,526 |
