| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 22.88 | 23.1 | 21.7 | 21.73 | 21.73 | -1.48 (-6.38%) | 43,606,710 |
| 11 Jul 2022 | CNY | 22.58 | 23.45 | 22.43 | 23.21 | 23.21 | +0.36 (+1.58%) | 37,427,917 |
| 8 Jul 2022 | CNY | 23.83 | 24.17 | 22.78 | 22.85 | 22.85 | -0.83 (-3.51%) | 41,678,485 |
| 7 Jul 2022 | CNY | 24.38 | 24.4 | 23.34 | 23.68 | 23.68 | -0.86 (-3.50%) | 41,100,982 |
| 6 Jul 2022 | CNY | 23.98 | 25.23 | 23.76 | 24.54 | 24.54 | +0.57 (+2.38%) | 55,671,741 |
| 5 Jul 2022 | CNY | 23.53 | 24.5 | 23.43 | 23.97 | 23.97 | +0.08 (+0.33%) | 42,296,165 |
| 4 Jul 2022 | CNY | 23.61 | 23.94 | 22.39 | 23.89 | 23.89 | -0.4 (-1.65%) | 54,927,589 |
| 1 Jul 2022 | CNY | 24.6 | 25.02 | 24.05 | 24.29 | 24.29 | -0.74 (-2.96%) | 50,784,376 |
| 30 Jun 2022 | CNY | 24.3 | 25.5 | 24.28 | 25.03 | 25.03 | +0.68 (+2.79%) | 66,215,488 |
| 29 Jun 2022 | CNY | 25 | 26.7 | 24.32 | 24.35 | 24.35 | -1.09 (-4.28%) | 96,966,094 |
| 28 Jun 2022 | CNY | 23.51 | 26.31 | 23.01 | 25.44 | 25.44 | +1.51 (+6.31%) | 93,051,559 |
| 27 Jun 2022 | CNY | 22.49 | 24.11 | 21.96 | 23.93 | 23.93 | +1.54 (+6.88%) | 80,919,361 |
| 24 Jun 2022 | CNY | 21.79 | 23.45 | 21.5 | 22.39 | 22.39 | +0.61 (+2.80%) | 76,816,376 |
| 23 Jun 2022 | CNY | 20.5 | 22.08 | 20.41 | 21.78 | 21.78 | +1.42 (+6.97%) | 66,366,448 |
| 22 Jun 2022 | CNY | 21.13 | 21.18 | 20.34 | 20.36 | 20.36 | -0.97 (-4.55%) | 45,218,363 |
| 21 Jun 2022 | CNY | 21.65 | 22.41 | 20.96 | 21.33 | 21.33 | -0.48 (-2.20%) | 57,403,729 |
| 20 Jun 2022 | CNY | 20.58 | 22.77 | 20.57 | 21.81 | 21.81 | +1.03 (+4.96%) | 83,682,107 |
| 17 Jun 2022 | CNY | 21.1 | 21.1 | 20.2 | 20.78 | 20.78 | -0.66 (-3.08%) | 82,909,056 |
| 16 Jun 2022 | CNY | 19.87 | 21.44 | 19.62 | 21.44 | 21.44 | +1.95 (+10.01%) | 123,487,846 |
| 15 Jun 2022 | CNY | 17.66 | 19.49 | 17.66 | 19.49 | 19.49 | +1.77 (+9.99%) | 62,208,668 |
| 14 Jun 2022 | CNY | 17.81 | 17.88 | 17.05 | 17.72 | 17.72 | -0.3 (-1.66%) | 22,848,252 |
| 13 Jun 2022 | CNY | 17.86 | 18.24 | 17.8 | 18.02 | 18.02 | +0.01 (+0.06%) | 16,627,847 |
| 10 Jun 2022 | CNY | 17.6 | 18.1 | 17.54 | 18.01 | 18.01 | +0.28 (+1.58%) | 18,023,194 |
| 9 Jun 2022 | CNY | 18.03 | 18.17 | 17.61 | 17.73 | 17.73 | -0.49 (-2.69%) | 17,905,553 |
| 8 Jun 2022 | CNY | 18.3 | 18.6 | 17.92 | 18.22 | 18.22 | -0.18 (-0.98%) | 22,447,250 |
| 7 Jun 2022 | CNY | 18.77 | 18.81 | 18.24 | 18.4 | 18.4 | -0.41 (-2.18%) | 26,096,141 |
| 6 Jun 2022 | CNY | 18.43 | 18.87 | 18.15 | 18.81 | 18.81 | +0.45 (+2.45%) | 36,782,225 |
| 2 Jun 2022 | CNY | 17.65 | 18.4 | 17.56 | 18.36 | 18.36 | +0.63 (+3.55%) | 38,354,305 |
| 1 Jun 2022 | CNY | 17.79 | 17.91 | 17.52 | 17.73 | 17.73 | -0.06 (-0.34%) | 20,744,213 |
| 31 May 2022 | CNY | 17.57 | 17.84 | 17.13 | 17.79 | 17.79 | +0.15 (+0.85%) | 29,600,201 |
