| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 15.56 | 15.63 | 14.94 | 15.2 | 15.2 | -0.66 (-4.16%) | 77,884,483 |
| 8 Jul 2022 | CNY | 16.65 | 16.78 | 15.86 | 15.86 | 15.86 | -0.47 (-2.88%) | 74,514,813 |
| 7 Jul 2022 | CNY | 16.16 | 16.55 | 15.07 | 16.33 | 16.33 | -0.21 (-1.27%) | 135,529,404 |
| 6 Jul 2022 | CNY | 17.3 | 17.48 | 16.54 | 16.54 | 16.54 | -1.84 (-10.01%) | 97,732,035 |
| 5 Jul 2022 | CNY | 18.2 | 18.8 | 18.12 | 18.38 | 18.38 | +0.31 (+1.72%) | 93,544,123 |
| 4 Jul 2022 | CNY | 18.94 | 19.27 | 17.6 | 18.07 | 18.07 | -0.91 (-4.79%) | 92,023,547 |
| 1 Jul 2022 | CNY | 19.08 | 19.35 | 18.01 | 18.98 | 18.98 | -0.48 (-2.47%) | 77,837,885 |
| 30 Jun 2022 | CNY | 19.02 | 19.93 | 18.91 | 19.46 | 19.46 | +0.03 (+0.15%) | 78,730,564 |
| 29 Jun 2022 | CNY | 19.45 | 20.38 | 19.35 | 19.43 | 19.43 | -0.46 (-2.31%) | 80,784,654 |
| 28 Jun 2022 | CNY | 19.65 | 20.1 | 19.15 | 19.89 | 19.89 | +0.44 (+2.26%) | 83,833,646 |
| 27 Jun 2022 | CNY | 18.18 | 19.6 | 17.76 | 19.45 | 19.45 | +1.33 (+7.34%) | 104,263,141 |
| 24 Jun 2022 | CNY | 17.76 | 18.8 | 17.46 | 18.12 | 18.12 | +0.19 (+1.06%) | 84,414,758 |
| 23 Jun 2022 | CNY | 17.44 | 18.08 | 16.48 | 17.93 | 17.93 | +0.75 (+4.37%) | 96,018,985 |
| 22 Jun 2022 | CNY | 17.8 | 18.42 | 17.15 | 17.18 | 17.18 | -0.54 (-3.05%) | 85,405,828 |
| 21 Jun 2022 | CNY | 17.3 | 18.2 | 17.2 | 17.72 | 17.72 | +0.33 (+1.90%) | 84,024,236 |
| 20 Jun 2022 | CNY | 17.85 | 17.93 | 16.7 | 17.39 | 17.39 | -1.17 (-6.30%) | 143,239,224 |
| 17 Jun 2022 | CNY | 19.05 | 19.49 | 18.21 | 18.56 | 18.56 | -1.19 (-6.03%) | 112,905,391 |
| 16 Jun 2022 | CNY | 19.6 | 20.46 | 18.69 | 19.75 | 19.75 | +0.09 (+0.46%) | 116,583,537 |
| 15 Jun 2022 | CNY | 20.61 | 21.6 | 19.66 | 19.66 | 19.66 | -1.22 (-5.84%) | 80,182,433 |
| 14 Jun 2022 | CNY | 19.9 | 21.33 | 19.75 | 20.88 | 20.88 | +0.16 (+0.77%) | 77,409,080 |
| 13 Jun 2022 | CNY | 21.45 | 21.45 | 19.88 | 20.72 | 20.72 | -0.73 (-3.40%) | 96,671,499 |
| 10 Jun 2022 | CNY | 20.98 | 21.95 | 20.28 | 21.45 | 21.45 | +0.36 (+1.71%) | 83,564,025 |
| 9 Jun 2022 | CNY | 19.7 | 21.66 | 19.35 | 21.09 | 21.09 | +1.4 (+7.11%) | 108,353,675 |
| 8 Jun 2022 | CNY | 19.19 | 19.85 | 18.75 | 19.69 | 19.69 | +0.85 (+4.51%) | 85,417,545 |
| 7 Jun 2022 | CNY | 17.98 | 19.45 | 17.47 | 18.84 | 18.84 | +0.94 (+5.25%) | 84,954,934 |
| 6 Jun 2022 | CNY | 16.44 | 17.9 | 16.44 | 17.9 | 17.9 | +1.63 (+10.02%) | 82,539,142 |
| 2 Jun 2022 | CNY | 17.58 | 17.58 | 16.16 | 16.27 | 16.27 | -3.23 (-16.56%) | 86,122,049 |
| 1 Jun 2022 | CNY | 17.75 | 19.73 | 17.51 | 19.5 | 19.5 | +1.56 (+8.70%) | 79,389,081 |
| 31 May 2022 | CNY | 18.06 | 18.2 | 17.55 | 17.94 | 17.94 | -0.37 (-2.02%) | 59,901,506 |
| 30 May 2022 | CNY | 17.8 | 18.32 | 17.19 | 18.31 | 18.31 | +0.7 (+3.98%) | 67,993,463 |
