| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 19.85 | 21 | 19.6 | 20.78 | 20.78 | +1.08 (+5.48%) | 33,806,262 |
| 30 Jun 2022 | CNY | 19.42 | 20.08 | 19.41 | 19.7 | 19.7 | +0.2 (+1.03%) | 16,326,740 |
| 29 Jun 2022 | CNY | 20.1 | 20.28 | 19.5 | 19.5 | 19.5 | -1.01 (-4.92%) | 23,572,452 |
| 28 Jun 2022 | CNY | 21 | 21 | 20.11 | 20.51 | 20.51 | -0.44 (-2.10%) | 23,973,427 |
| 27 Jun 2022 | CNY | 20.1 | 21.1 | 19.91 | 20.95 | 20.95 | +0.86 (+4.28%) | 36,696,131 |
| 24 Jun 2022 | CNY | 19.85 | 20.27 | 19.54 | 20.09 | 20.09 | +0.09 (+0.45%) | 27,974,137 |
| 23 Jun 2022 | CNY | 19.69 | 20.13 | 18.79 | 20 | 20 | +0.38 (+1.94%) | 33,842,238 |
| 22 Jun 2022 | CNY | 19.5 | 20.1 | 19.07 | 19.62 | 19.62 | +0.01 (+0.05%) | 27,041,881 |
| 21 Jun 2022 | CNY | 19.2 | 20.25 | 19.19 | 19.61 | 19.61 | +0.21 (+1.08%) | 37,743,817 |
| 20 Jun 2022 | CNY | 18.9 | 20 | 18.9 | 19.4 | 19.4 | +0.46 (+2.43%) | 40,626,567 |
| 17 Jun 2022 | CNY | 17.53 | 19.27 | 17.51 | 18.94 | 18.94 | +1.06 (+5.93%) | 45,154,161 |
| 16 Jun 2022 | CNY | 18.38 | 18.46 | 17.82 | 17.88 | 17.88 | -0.4 (-2.19%) | 22,323,354 |
| 15 Jun 2022 | CNY | 18.6 | 18.69 | 17.85 | 18.28 | 18.28 | +0.05 (+0.27%) | 43,128,820 |
| 14 Jun 2022 | CNY | 18 | 18.24 | 17.55 | 18.23 | 18.23 | -0.47 (-2.51%) | 45,982,139 |
| 13 Jun 2022 | CNY | 18.2 | 19.16 | 18.01 | 18.7 | 18.7 | +1.28 (+7.35%) | 61,190,849 |
| 10 Jun 2022 | CNY | 16.8 | 17.56 | 16.71 | 17.42 | 17.42 | +0.34 (+1.99%) | 20,781,333 |
| 9 Jun 2022 | CNY | 17.47 | 17.89 | 17 | 17.08 | 17.08 | -0.65 (-3.67%) | 29,618,146 |
| 8 Jun 2022 | CNY | 16.91 | 18.42 | 16.82 | 17.73 | 17.73 | +0.91 (+5.41%) | 44,411,561 |
| 7 Jun 2022 | CNY | 17 | 17.25 | 16.61 | 16.82 | 16.82 | -0.25 (-1.46%) | 21,038,018 |
| 6 Jun 2022 | CNY | 15.91 | 17.16 | 15.91 | 17.07 | 17.07 | +1.16 (+7.29%) | 31,578,473 |
| 2 Jun 2022 | CNY | 15.71 | 16.12 | 15.6 | 15.91 | 15.91 | -0.06 (-0.38%) | 18,227,952 |
| 1 Jun 2022 | CNY | 16.35 | 16.38 | 15.65 | 15.97 | 15.97 | -0.28 (-1.72%) | 19,738,366 |
| 31 May 2022 | CNY | 16.28 | 16.33 | 15.73 | 16.25 | 16.25 | -0.01 (-0.06%) | 13,992,066 |
| 30 May 2022 | CNY | 16.45 | 16.57 | 16.12 | 16.26 | 16.26 | +0.01 (+0.06%) | 13,420,534 |
| 27 May 2022 | CNY | 16.61 | 16.84 | 16.06 | 16.25 | 16.25 | -0.14 (-0.85%) | 15,651,558 |
| 26 May 2022 | CNY | 16.6 | 16.66 | 16.01 | 16.39 | 16.39 | -0.2 (-1.21%) | 18,151,641 |
| 25 May 2022 | CNY | 16.82 | 17.08 | 16.24 | 16.59 | 16.59 | -0.25 (-1.48%) | 25,487,579 |
| 24 May 2022 | CNY | 17.5 | 17.95 | 16.79 | 16.84 | 16.84 | -0.74 (-4.21%) | 40,856,475 |
| 23 May 2022 | CNY | 16.7 | 17.9 | 16.64 | 17.58 | 17.58 | +0.98 (+5.90%) | 42,881,851 |
| 20 May 2022 | CNY | 16.37 | 16.74 | 16.18 | 16.6 | 16.6 | +0.35 (+2.15%) | 22,021,061 |
