| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 20.8 | 20.88 | 19.9 | 19.98 | 19.98 | -0.68 (-3.29%) | 1,316,448 |
| 11 Jul 2022 | CNY | 20.59 | 20.88 | 20.33 | 20.66 | 20.66 | +0.09 (+0.44%) | 904,500 |
| 8 Jul 2022 | CNY | 20.24 | 21.09 | 20.2 | 20.57 | 20.57 | +0.38 (+1.88%) | 1,547,770 |
| 7 Jul 2022 | CNY | 20.1 | 20.34 | 20.02 | 20.19 | 20.19 | +0.03 (+0.15%) | 700,500 |
| 6 Jul 2022 | CNY | 20.28 | 20.57 | 19.92 | 20.16 | 20.16 | -0.12 (-0.59%) | 803,768 |
| 5 Jul 2022 | CNY | 20.72 | 20.95 | 20.11 | 20.28 | 20.28 | -0.42 (-2.03%) | 1,254,492 |
| 4 Jul 2022 | CNY | 20.9 | 21.31 | 20.54 | 20.7 | 20.7 | -0.2 (-0.96%) | 1,165,352 |
| 1 Jul 2022 | CNY | 20.83 | 21.35 | 20.58 | 20.9 | 20.9 | +0.22 (+1.06%) | 1,463,552 |
| 30 Jun 2022 | CNY | 20.58 | 20.94 | 20.54 | 20.68 | 20.68 | +0.23 (+1.12%) | 783,980 |
| 29 Jun 2022 | CNY | 21.34 | 21.34 | 20.45 | 20.45 | 20.45 | -0.69 (-3.26%) | 1,037,640 |
| 28 Jun 2022 | CNY | 21 | 21.3 | 20.77 | 21.14 | 21.14 | +0.11 (+0.52%) | 1,098,900 |
| 27 Jun 2022 | CNY | 20.69 | 21.5 | 20.69 | 21.03 | 21.03 | +0.41 (+1.99%) | 1,290,996 |
| 24 Jun 2022 | CNY | 20.65 | 20.82 | 20.47 | 20.62 | 20.62 | +0.08 (+0.39%) | 997,832 |
| 23 Jun 2022 | CNY | 20.45 | 20.74 | 20.32 | 20.54 | 20.54 | +0.03 (+0.15%) | 967,432 |
| 22 Jun 2022 | CNY | 20.85 | 21.33 | 16.67 | 20.51 | 20.51 | -0.33 (-1.58%) | 1,606,300 |
| 21 Jun 2022 | CNY | 20.63 | 21.03 | 20.42 | 20.84 | 20.84 | 0.0 (0.0%) | 766,600 |
| 20 Jun 2022 | CNY | 20.6 | 20.96 | 20.59 | 20.84 | 20.84 | +0.36 (+1.76%) | 845,044 |
| 17 Jun 2022 | CNY | 20.59 | 20.84 | 20.06 | 20.48 | 20.48 | -0.22 (-1.06%) | 833,800 |
| 16 Jun 2022 | CNY | 20.62 | 20.85 | 20.41 | 20.7 | 20.7 | +0.04 (+0.19%) | 794,348 |
| 15 Jun 2022 | CNY | 20.79 | 21.07 | 20.48 | 20.66 | 20.66 | +0.02 (+0.10%) | 858,148 |
| 14 Jun 2022 | CNY | 21.04 | 21.04 | 20.02 | 20.64 | 20.64 | -0.62 (-2.92%) | 1,188,096 |
| 13 Jun 2022 | CNY | 20.95 | 21.28 | 20.74 | 21.26 | 21.26 | +0.21 (+1.00%) | 770,739 |
| 10 Jun 2022 | CNY | 20.98 | 21.41 | 20.98 | 21.05 | 21.05 | +0.06 (+0.29%) | 788,596 |
| 9 Jun 2022 | CNY | 21.63 | 21.63 | 20.88 | 20.99 | 20.99 | -0.64 (-2.96%) | 1,096,400 |
| 8 Jun 2022 | CNY | 22 | 22.08 | 21.13 | 21.63 | 21.63 | -0.37 (-1.68%) | 1,283,365 |
| 7 Jun 2022 | CNY | 22.7 | 22.7 | 21.72 | 22 | 22 | -0.43 (-1.92%) | 1,415,041 |
| 6 Jun 2022 | CNY | 21.8 | 22.54 | 21.73 | 22.43 | 22.43 | +0.49 (+2.23%) | 1,332,941 |
| 2 Jun 2022 | CNY | 22 | 22.19 | 21.4 | 21.94 | 21.94 | -0.26 (-1.17%) | 1,187,800 |
| 1 Jun 2022 | CNY | 21.74 | 22.28 | 21.62 | 22.2 | 22.2 | +0.46 (+2.12%) | 1,466,968 |
| 31 May 2022 | CNY | 21.63 | 21.74 | 20.82 | 21.74 | 21.74 | +0.27 (+1.26%) | 1,297,596 |
