| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.79 | 18.94 | 18.52 | 18.58 | 18.58 | -0.21 (-1.12%) | 988,400 |
| 11 Jul 2022 | CNY | 19 | 19.1 | 18.58 | 18.79 | 18.79 | -0.34 (-1.78%) | 836,110 |
| 8 Jul 2022 | CNY | 19.11 | 19.45 | 18.9 | 19.13 | 19.13 | +0.03 (+0.16%) | 1,051,282 |
| 7 Jul 2022 | CNY | 18.88 | 19.45 | 18.81 | 19.1 | 19.1 | +0.05 (+0.26%) | 1,038,200 |
| 6 Jul 2022 | CNY | 19.14 | 19.45 | 18.84 | 19.05 | 19.05 | -0.25 (-1.30%) | 1,121,991 |
| 5 Jul 2022 | CNY | 19.49 | 19.89 | 19.05 | 19.3 | 19.3 | -0.39 (-1.98%) | 1,896,791 |
| 4 Jul 2022 | CNY | 19.96 | 20 | 19.41 | 19.69 | 19.69 | -0.26 (-1.30%) | 1,706,700 |
| 1 Jul 2022 | CNY | 19.51 | 20.03 | 19.47 | 19.95 | 19.95 | +0.38 (+1.94%) | 1,141,547 |
| 30 Jun 2022 | CNY | 19.48 | 19.97 | 19.45 | 19.57 | 19.57 | +0.05 (+0.26%) | 1,429,300 |
| 29 Jun 2022 | CNY | 20.5 | 20.7 | 19.52 | 19.52 | 19.52 | -0.97 (-4.73%) | 2,637,410 |
| 28 Jun 2022 | CNY | 19.83 | 20.72 | 19.71 | 20.49 | 20.49 | +0.66 (+3.33%) | 2,671,500 |
| 27 Jun 2022 | CNY | 20.09 | 20.19 | 19.71 | 19.83 | 19.83 | -0.26 (-1.29%) | 1,636,700 |
| 24 Jun 2022 | CNY | 20.02 | 20.37 | 19.82 | 20.09 | 20.09 | -0.1 (-0.50%) | 1,099,100 |
| 23 Jun 2022 | CNY | 19.42 | 20.22 | 19.36 | 20.19 | 20.19 | +0.72 (+3.70%) | 1,804,500 |
| 22 Jun 2022 | CNY | 20 | 20.09 | 19.35 | 19.47 | 19.47 | -0.52 (-2.60%) | 2,098,302 |
| 21 Jun 2022 | CNY | 20.03 | 20.37 | 19.8 | 19.99 | 19.99 | -0.18 (-0.89%) | 1,438,200 |
| 20 Jun 2022 | CNY | 20.76 | 20.84 | 20.1 | 20.17 | 20.17 | -0.47 (-2.28%) | 2,455,338 |
| 17 Jun 2022 | CNY | 20.74 | 20.92 | 20.39 | 20.64 | 20.64 | -0.26 (-1.24%) | 2,751,500 |
| 16 Jun 2022 | CNY | 20.56 | 21.4 | 20.41 | 20.9 | 20.9 | +0.29 (+1.41%) | 3,466,667 |
| 15 Jun 2022 | CNY | 20.9 | 21.85 | 20.58 | 20.61 | 20.61 | -0.5 (-2.37%) | 3,871,931 |
| 14 Jun 2022 | CNY | 20.39 | 21.96 | 20.39 | 21.11 | 21.11 | +0.49 (+2.38%) | 4,294,422 |
| 13 Jun 2022 | CNY | 21.12 | 21.12 | 20.41 | 20.62 | 20.62 | -0.5 (-2.37%) | 2,715,900 |
| 10 Jun 2022 | CNY | 20.55 | 22 | 20.34 | 21.12 | 21.12 | +0.56 (+2.72%) | 3,786,720 |
| 9 Jun 2022 | CNY | 20.38 | 20.97 | 20.27 | 20.56 | 20.56 | -0.15 (-0.72%) | 1,766,600 |
| 8 Jun 2022 | CNY | 20.98 | 21.11 | 20.19 | 20.71 | 20.71 | -0.24 (-1.15%) | 2,440,110 |
| 7 Jun 2022 | CNY | 21.28 | 21.28 | 20.52 | 20.95 | 20.95 | -0.31 (-1.46%) | 2,674,400 |
| 6 Jun 2022 | CNY | 21.31 | 21.5 | 20 | 21.26 | 21.26 | +0.01 (+0.05%) | 3,257,100 |
| 2 Jun 2022 | CNY | 21.4 | 21.93 | 21.01 | 21.25 | 21.25 | -0.25 (-1.16%) | 3,078,440 |
| 1 Jun 2022 | CNY | 22.12 | 22.44 | 21.2 | 21.5 | 21.5 | -0.7 (-3.15%) | 5,359,001 |
| 31 May 2022 | CNY | 21.49 | 22.88 | 21.32 | 22.2 | 22.2 | +0.6 (+2.78%) | 6,206,109 |
