| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 16.95 | 17.42 | 16.55 | 16.64 | 16.64 | -0.34 (-2.00%) | 20,254,880 |
| 11 Jul 2022 | CNY | 16.85 | 17.27 | 16.7 | 16.98 | 16.98 | +0.13 (+0.77%) | 20,117,949 |
| 8 Jul 2022 | CNY | 18.15 | 18.19 | 16.78 | 16.85 | 16.85 | -1.64 (-8.87%) | 51,983,613 |
| 7 Jul 2022 | CNY | 18.39 | 18.54 | 17.83 | 18.49 | 18.49 | +0.11 (+0.60%) | 14,006,768 |
| 6 Jul 2022 | CNY | 18.07 | 18.76 | 17.99 | 18.38 | 18.38 | +0.2 (+1.10%) | 19,789,897 |
| 5 Jul 2022 | CNY | 18.3 | 18.86 | 17.7 | 18.18 | 18.18 | -0.13 (-0.71%) | 19,982,257 |
| 4 Jul 2022 | CNY | 18.62 | 18.64 | 17.79 | 18.31 | 18.31 | -0.5 (-2.66%) | 24,910,775 |
| 1 Jul 2022 | CNY | 19.49 | 19.62 | 18.76 | 18.81 | 18.81 | -0.53 (-2.74%) | 15,878,852 |
| 30 Jun 2022 | CNY | 18.2 | 19.78 | 18.2 | 19.34 | 19.34 | +1.18 (+6.50%) | 27,198,913 |
| 29 Jun 2022 | CNY | 18.95 | 19.12 | 18.08 | 18.16 | 18.16 | -1.02 (-5.32%) | 23,612,126 |
| 28 Jun 2022 | CNY | 18.7 | 19.28 | 18.5 | 19.18 | 19.18 | +0.54 (+2.90%) | 20,429,319 |
| 27 Jun 2022 | CNY | 18.75 | 18.82 | 18.14 | 18.64 | 18.64 | -0.06 (-0.32%) | 17,385,667 |
| 24 Jun 2022 | CNY | 18.81 | 19.19 | 18.52 | 18.7 | 18.7 | -0.01 (-0.05%) | 22,733,862 |
| 23 Jun 2022 | CNY | 18.06 | 18.83 | 18.03 | 18.71 | 18.71 | +0.63 (+3.48%) | 21,413,112 |
| 22 Jun 2022 | CNY | 18.26 | 18.68 | 18.05 | 18.08 | 18.08 | -0.19 (-1.04%) | 18,985,420 |
| 21 Jun 2022 | CNY | 18.35 | 18.58 | 17.88 | 18.27 | 18.27 | -0.14 (-0.76%) | 19,066,223 |
| 20 Jun 2022 | CNY | 18.3 | 18.91 | 18.26 | 18.41 | 18.41 | +0.02 (+0.11%) | 24,163,706 |
| 17 Jun 2022 | CNY | 18.49 | 18.66 | 18.04 | 18.39 | 18.39 | -0.16 (-0.86%) | 36,708,431 |
| 16 Jun 2022 | CNY | 17.18 | 18.93 | 17.18 | 18.55 | 18.55 | +1.34 (+7.79%) | 56,293,240 |
| 15 Jun 2022 | CNY | 17.4 | 17.92 | 17.21 | 17.21 | 17.21 | -0.19 (-1.09%) | 18,062,040 |
| 14 Jun 2022 | CNY | 17.51 | 17.54 | 16.68 | 17.4 | 17.4 | -0.28 (-1.58%) | 26,633,971 |
| 13 Jun 2022 | CNY | 17.72 | 17.8 | 17.37 | 17.68 | 17.68 | -0.12 (-0.67%) | 18,159,438 |
| 10 Jun 2022 | CNY | 16.96 | 17.95 | 16.8 | 17.8 | 17.8 | +0.7 (+4.09%) | 20,716,335 |
| 9 Jun 2022 | CNY | 17.3 | 17.53 | 16.88 | 17.1 | 17.1 | -0.26 (-1.50%) | 15,536,782 |
| 8 Jun 2022 | CNY | 17.54 | 17.71 | 16.84 | 17.36 | 17.36 | -0.14 (-0.80%) | 24,162,678 |
| 7 Jun 2022 | CNY | 17.68 | 17.87 | 17.3 | 17.5 | 17.5 | -0.4 (-2.23%) | 21,672,354 |
| 6 Jun 2022 | CNY | 17.26 | 18.11 | 17.17 | 17.9 | 17.9 | +0.73 (+4.25%) | 29,176,184 |
| 2 Jun 2022 | CNY | 17.1 | 17.34 | 16.9 | 17.17 | 17.17 | +0.08 (+0.47%) | 17,916,666 |
| 1 Jun 2022 | CNY | 17.1 | 17.24 | 16.89 | 17.09 | 17.09 | -0.21 (-1.21%) | 16,317,198 |
| 31 May 2022 | CNY | 16.84 | 17.37 | 16.73 | 17.3 | 17.3 | +0.46 (+2.73%) | 29,781,813 |
