| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 17.96 | 17.41 | 17.78 | 17.8 | 17.8 | -0.14 (-0.78%) | 1,766,100 |
| 4 Jul 2022 | CNY | 18.55 | 17.68 | 18.23 | 17.94 | 17.94 | -0.51 (-2.76%) | 3,645,760 |
| 1 Jul 2022 | CNY | 18.79 | 17.26 | 17.45 | 18.45 | 18.45 | +1 (+5.73%) | 4,534,560 |
| 30 Jun 2022 | CNY | 17.74 | 17.15 | 17.49 | 17.45 | 17.45 | +0.14 (+0.81%) | 2,077,070 |
| 29 Jun 2022 | CNY | 17.99 | 17.3 | 17.53 | 17.31 | 17.31 | -0.23 (-1.31%) | 3,032,270 |
| 28 Jun 2022 | CNY | 18.3 | 17.36 | 17.69 | 17.54 | 17.54 | -0.39 (-2.18%) | 5,246,750 |
| 27 Jun 2022 | CNY | 18.33 | 16.45 | 16.45 | 17.93 | 17.93 | +1.27 (+7.62%) | 9,893,200 |
| 24 Jun 2022 | CNY | 17.49 | 16.18 | 17.4 | 16.66 | 16.66 | +0.76 (+4.78%) | 15,138,630 |
| 23 Jun 2022 | CNY | 15.9 | 14.64 | 14.64 | 15.9 | 15.9 | +1.45 (+10.03%) | 1,620,300 |
| 22 Jun 2022 | CNY | 15 | 14.45 | 14.97 | 14.45 | 14.45 | -0.48 (-3.22%) | 1,555,300 |
| 21 Jun 2022 | CNY | 15.37 | 14.6 | 15.19 | 14.93 | 14.93 | -0.23 (-1.52%) | 2,534,400 |
| 20 Jun 2022 | CNY | 15.29 | 15.04 | 15.26 | 15.16 | 15.16 | -0.13 (-0.85%) | 1,667,700 |
| 17 Jun 2022 | CNY | 15.59 | 14.93 | 15.5 | 15.29 | 15.29 | -0.47 (-2.98%) | 3,009,900 |
| 16 Jun 2022 | CNY | 15.92 | 15.38 | 15.63 | 15.76 | 15.76 | +0.13 (+0.83%) | 3,285,500 |
| 15 Jun 2022 | CNY | 16 | 15.35 | 15.7 | 15.63 | 15.63 | -0.22 (-1.39%) | 3,376,200 |
| 14 Jun 2022 | CNY | 16.68 | 15.35 | 16.6 | 15.85 | 15.85 | -0.99 (-5.88%) | 5,891,150 |
| 13 Jun 2022 | CNY | 17.37 | 16.65 | 17 | 16.84 | 16.84 | +0.15 (+0.90%) | 6,788,430 |
| 10 Jun 2022 | CNY | 16.69 | 15.03 | 15.1 | 16.69 | 16.69 | +1.52 (+10.02%) | 2,012,600 |
| 9 Jun 2022 | CNY | 15.52 | 15.14 | 15.31 | 15.17 | 15.17 | -0.3 (-1.94%) | 1,301,700 |
| 8 Jun 2022 | CNY | 15.98 | 15 | 15.98 | 15.47 | 15.47 | -0.23 (-1.46%) | 2,712,800 |
| 7 Jun 2022 | CNY | 16.68 | 15.62 | 16.56 | 15.7 | 15.7 | -0.76 (-4.62%) | 3,410,400 |
| 6 Jun 2022 | CNY | 16.57 | 16.18 | 16.41 | 16.46 | 16.46 | +0.05 (+0.30%) | 2,103,500 |
| 2 Jun 2022 | CNY | 16.71 | 16.27 | 16.6 | 16.41 | 16.41 | -0.33 (-1.97%) | 2,316,500 |
| 1 Jun 2022 | CNY | 17.5 | 16.3 | 16.65 | 16.74 | 16.74 | +0.04 (+0.24%) | 3,044,520 |
| 31 May 2022 | CNY | 17.5 | 16.35 | 17.3 | 16.7 | 16.7 | -0.82 (-4.68%) | 4,757,290 |
| 30 May 2022 | CNY | 17.81 | 17.02 | 17.7 | 17.52 | 17.52 | +0.22 (+1.27%) | 3,415,890 |
| 27 May 2022 | CNY | 17.75 | 16.82 | 17.09 | 17.3 | 17.3 | +0.36 (+2.13%) | 2,613,790 |
| 26 May 2022 | CNY | 17.1 | 16.46 | 17.03 | 16.94 | 16.94 | +0.05 (+0.30%) | 1,750,290 |
| 25 May 2022 | CNY | 17.05 | 16.56 | 16.8 | 16.89 | 16.89 | +0.19 (+1.14%) | 1,689,500 |
| 24 May 2022 | CNY | 17.8 | 16.66 | 17.8 | 16.7 | 16.7 | -1.03 (-5.81%) | 2,943,420 |
