| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 22.45 | 22.45 | 21.5 | 21.63 | 21.63 | -0.93 (-4.12%) | 17,472,493 |
| 11 Jul 2022 | CNY | 22.86 | 22.86 | 22.1 | 22.56 | 22.56 | +0.04 (+0.18%) | 9,609,653 |
| 8 Jul 2022 | CNY | 22.67 | 22.74 | 22.31 | 22.52 | 22.52 | +0.02 (+0.09%) | 8,038,395 |
| 7 Jul 2022 | CNY | 22.66 | 22.85 | 21.88 | 22.5 | 22.5 | -0.19 (-0.84%) | 12,229,626 |
| 6 Jul 2022 | CNY | 22.9 | 23.2 | 22.37 | 22.69 | 22.69 | -0.21 (-0.92%) | 14,408,640 |
| 5 Jul 2022 | CNY | 23.29 | 23.35 | 22.66 | 22.9 | 22.9 | -0.37 (-1.59%) | 16,253,464 |
| 4 Jul 2022 | CNY | 22.51 | 23.7 | 22.3 | 23.27 | 23.27 | +0.79 (+3.51%) | 20,407,480 |
| 1 Jul 2022 | CNY | 22.69 | 23.23 | 22.45 | 22.48 | 22.48 | -0.22 (-0.97%) | 13,121,893 |
| 30 Jun 2022 | CNY | 22.68 | 23.59 | 22.57 | 22.7 | 22.7 | +0.62 (+2.81%) | 33,195,385 |
| 29 Jun 2022 | CNY | 21.36 | 22.28 | 21.25 | 22.08 | 22.08 | +0.7 (+3.27%) | 26,799,759 |
| 28 Jun 2022 | CNY | 21.36 | 21.39 | 20.85 | 21.38 | 21.38 | +0.18 (+0.85%) | 13,178,821 |
| 27 Jun 2022 | CNY | 21.48 | 21.77 | 21.16 | 21.2 | 21.2 | -0.17 (-0.80%) | 17,034,057 |
| 24 Jun 2022 | CNY | 21.38 | 22.02 | 21.26 | 21.37 | 21.37 | +0.03 (+0.14%) | 17,848,442 |
| 23 Jun 2022 | CNY | 20.95 | 21.5 | 20.68 | 21.34 | 21.34 | +0.43 (+2.06%) | 18,786,960 |
| 22 Jun 2022 | CNY | 21.11 | 21.45 | 20.8 | 20.91 | 20.91 | -0.13 (-0.62%) | 14,248,899 |
| 21 Jun 2022 | CNY | 21.84 | 22.13 | 20.87 | 21.04 | 21.04 | -0.66 (-3.04%) | 25,196,750 |
| 20 Jun 2022 | CNY | 21.46 | 21.85 | 21.09 | 21.7 | 21.7 | +0.04 (+0.18%) | 22,910,358 |
| 17 Jun 2022 | CNY | 21.13 | 21.75 | 20.8 | 21.66 | 21.66 | +0.42 (+1.98%) | 30,687,921 |
| 16 Jun 2022 | CNY | 20.54 | 21.5 | 20.54 | 21.24 | 21.24 | +0.7 (+3.41%) | 31,377,246 |
| 15 Jun 2022 | CNY | 19.72 | 21.06 | 19.69 | 20.54 | 20.54 | +0.74 (+3.74%) | 37,408,967 |
| 14 Jun 2022 | CNY | 19.62 | 20.08 | 19.32 | 19.8 | 19.8 | +0.18 (+0.92%) | 26,182,206 |
| 13 Jun 2022 | CNY | 18.67 | 19.85 | 18.52 | 19.62 | 19.62 | +0.84 (+4.47%) | 29,351,779 |
| 10 Jun 2022 | CNY | 18.05 | 18.9 | 18.04 | 18.78 | 18.78 | +0.64 (+3.53%) | 24,446,724 |
| 9 Jun 2022 | CNY | 18.51 | 18.85 | 18.14 | 18.14 | 18.14 | -0.26 (-1.41%) | 22,884,419 |
| 8 Jun 2022 | CNY | 18.73 | 18.8 | 18.18 | 18.4 | 18.4 | -0.35 (-1.87%) | 20,674,532 |
| 7 Jun 2022 | CNY | 18.64 | 19.14 | 18.53 | 18.75 | 18.75 | +0.2 (+1.08%) | 25,976,891 |
| 6 Jun 2022 | CNY | 18.55 | 18.85 | 18.55 | 18.55 | 18.55 | -0.16 (-0.86%) | 17,676,335 |
| 2 Jun 2022 | CNY | 18.69 | 18.75 | 18.32 | 18.71 | 18.71 | +0.1 (+0.54%) | 12,500,087 |
| 1 Jun 2022 | CNY | 19.28 | 19.44 | 18.37 | 18.61 | 18.61 | -0.84 (-4.32%) | 30,214,900 |
| 31 May 2022 | CNY | 19 | 19.8 | 18.54 | 19.45 | 19.45 | +0.47 (+2.48%) | 29,043,364 |
