| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 19.68 | 18.6 | 18.97 | 19.49 | 19.49 | +0.51 (+2.69%) | 17,881,520 |
| 27 Jun 2022 | CNY | 19.3 | 18.7 | 19.1 | 18.98 | 18.98 | -0.12 (-0.63%) | 16,067,770 |
| 24 Jun 2022 | CNY | 19.53 | 19.02 | 19.3 | 19.1 | 19.1 | +0.08 (+0.42%) | 16,301,210 |
| 23 Jun 2022 | CNY | 19.09 | 18.58 | 18.68 | 19.02 | 19.02 | +0.38 (+2.04%) | 13,368,640 |
| 22 Jun 2022 | CNY | 19.27 | 18.57 | 19.22 | 18.64 | 18.64 | -0.68 (-3.52%) | 16,407,790 |
| 21 Jun 2022 | CNY | 19.7 | 19 | 19.35 | 19.32 | 19.32 | +0.17 (+0.89%) | 29,829,080 |
| 20 Jun 2022 | CNY | 19.6 | 18.14 | 18.14 | 19.15 | 19.15 | +0.97 (+5.34%) | 29,753,120 |
| 17 Jun 2022 | CNY | 18.6 | 17.7 | 18.37 | 18.18 | 18.18 | -0.42 (-2.26%) | 22,805,060 |
| 16 Jun 2022 | CNY | 19.1 | 18.19 | 18.36 | 18.6 | 18.6 | +0.29 (+1.58%) | 26,145,900 |
| 15 Jun 2022 | CNY | 19.2 | 17.75 | 17.75 | 18.31 | 18.31 | +0.73 (+4.15%) | 31,737,780 |
| 14 Jun 2022 | CNY | 17.76 | 16.95 | 17.75 | 17.58 | 17.58 | -0.33 (-1.84%) | 14,210,070 |
| 13 Jun 2022 | CNY | 18.06 | 17.32 | 17.47 | 17.91 | 17.91 | +0.38 (+2.17%) | 17,818,080 |
| 10 Jun 2022 | CNY | 17.6 | 17.11 | 17.26 | 17.53 | 17.53 | +0.26 (+1.51%) | 10,224,270 |
| 9 Jun 2022 | CNY | 17.77 | 17.04 | 17.66 | 17.27 | 17.27 | -0.49 (-2.76%) | 11,002,370 |
| 8 Jun 2022 | CNY | 18.18 | 17.41 | 17.71 | 17.76 | 17.76 | +0.13 (+0.74%) | 16,225,420 |
| 7 Jun 2022 | CNY | 18.1 | 17.45 | 17.89 | 17.63 | 17.63 | -0.33 (-1.84%) | 20,124,860 |
| 6 Jun 2022 | CNY | 18.11 | 17.36 | 17.8 | 17.96 | 17.96 | +0.29 (+1.64%) | 22,970,630 |
| 2 Jun 2022 | CNY | 17.98 | 16.63 | 16.77 | 17.67 | 17.67 | +0.86 (+5.12%) | 28,633,580 |
| 1 Jun 2022 | CNY | 17.17 | 16.35 | 16.63 | 16.81 | 16.81 | +0.45 (+2.75%) | 19,329,590 |
| 31 May 2022 | CNY | 16.41 | 15.63 | 16.15 | 16.36 | 16.36 | +0.22 (+1.36%) | 12,931,780 |
| 30 May 2022 | CNY | 16.27 | 15.77 | 15.92 | 16.14 | 16.14 | +0.24 (+1.51%) | 8,420,170 |
| 27 May 2022 | CNY | 16.4 | 15.78 | 16.18 | 15.9 | 15.9 | -0.24 (-1.49%) | 7,340,540 |
| 26 May 2022 | CNY | 16.39 | 15.8 | 16.3 | 16.14 | 16.14 | +0.01 (+0.06%) | 8,277,150 |
| 25 May 2022 | CNY | 16.3 | 15.8 | 15.8 | 16.13 | 16.13 | +0.38 (+2.41%) | 10,884,210 |
| 24 May 2022 | CNY | 17.3 | 15.7 | 16.93 | 15.75 | 15.75 | -1.02 (-6.08%) | 19,249,100 |
| 23 May 2022 | CNY | 16.9 | 16.5 | 16.72 | 16.77 | 16.77 | +0.1 (+0.60%) | 12,361,400 |
| 20 May 2022 | CNY | 16.98 | 16.26 | 16.78 | 16.67 | 16.67 | -0.17 (-1.01%) | 17,589,280 |
| 19 May 2022 | CNY | 16.98 | 16.16 | 16.18 | 16.84 | 16.84 | +0.19 (+1.14%) | 15,199,070 |
| 18 May 2022 | CNY | 17.05 | 16.6 | 16.85 | 16.65 | 16.65 | -0.19 (-1.13%) | 11,155,710 |
| 17 May 2022 | CNY | 17.01 | 16.16 | 16.43 | 16.84 | 16.84 | +0.45 (+2.75%) | 16,977,050 |
