| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 23.39 | 23.85 | 23.01 | 23.63 | 23.63 | +0.07 (+0.30%) | 13,491,398 |
| 8 Jul 2022 | CNY | 24 | 24 | 23.4 | 23.56 | 23.56 | -0.39 (-1.63%) | 14,964,070 |
| 7 Jul 2022 | CNY | 23.69 | 24.03 | 23.6 | 23.95 | 23.95 | +0.2 (+0.84%) | 15,991,101 |
| 6 Jul 2022 | CNY | 24.5 | 24.51 | 23.66 | 23.75 | 23.75 | -0.83 (-3.38%) | 23,301,893 |
| 5 Jul 2022 | CNY | 25.11 | 25.2 | 24.2 | 24.58 | 24.58 | -0.52 (-2.07%) | 21,837,263 |
| 4 Jul 2022 | CNY | 25.39 | 25.46 | 24.93 | 25.1 | 25.1 | -0.13 (-0.52%) | 15,868,933 |
| 1 Jul 2022 | CNY | 25.78 | 26.02 | 25.07 | 25.23 | 25.23 | -0.75 (-2.89%) | 29,233,799 |
| 30 Jun 2022 | CNY | 25.6 | 26.41 | 25.35 | 25.98 | 25.98 | +1.01 (+4.04%) | 51,423,665 |
| 29 Jun 2022 | CNY | 25.61 | 26.39 | 24.95 | 24.97 | 24.97 | -0.53 (-2.08%) | 26,477,304 |
| 28 Jun 2022 | CNY | 25.36 | 26 | 25.07 | 25.5 | 25.5 | +0.25 (+0.99%) | 33,211,085 |
| 27 Jun 2022 | CNY | 24.4 | 26.48 | 24.4 | 25.25 | 25.25 | +1.08 (+4.47%) | 51,101,923 |
| 24 Jun 2022 | CNY | 23.64 | 24.69 | 23.36 | 24.17 | 24.17 | +0.6 (+2.55%) | 28,675,711 |
| 23 Jun 2022 | CNY | 23.16 | 23.88 | 23.05 | 23.57 | 23.57 | +0.39 (+1.68%) | 13,862,040 |
| 22 Jun 2022 | CNY | 23.73 | 23.74 | 23.17 | 23.18 | 23.18 | -0.52 (-2.19%) | 14,337,129 |
| 21 Jun 2022 | CNY | 23.7 | 24.18 | 23.4 | 23.7 | 23.7 | +0.12 (+0.51%) | 19,906,851 |
| 20 Jun 2022 | CNY | 23.8 | 24.17 | 23.33 | 23.58 | 23.58 | -0.42 (-1.75%) | 20,571,426 |
| 17 Jun 2022 | CNY | 23.2 | 24.12 | 22.9 | 24 | 24 | +0.6 (+2.56%) | 25,785,380 |
| 16 Jun 2022 | CNY | 23 | 23.46 | 22.81 | 23.4 | 23.4 | +0.22 (+0.95%) | 13,076,329 |
| 15 Jun 2022 | CNY | 22.54 | 23.55 | 22.54 | 23.18 | 23.18 | +0.49 (+2.16%) | 18,032,347 |
| 14 Jun 2022 | CNY | 22.67 | 22.86 | 22.1 | 22.69 | 22.69 | -0.32 (-1.39%) | 13,949,237 |
| 13 Jun 2022 | CNY | 22.78 | 23.01 | 22.5 | 23.01 | 23.01 | -0.25 (-1.07%) | 14,582,329 |
| 10 Jun 2022 | CNY | 22.65 | 23.3 | 22.6 | 23.26 | 23.26 | +0.45 (+1.97%) | 12,955,637 |
| 9 Jun 2022 | CNY | 23.5 | 23.69 | 22.65 | 22.81 | 22.81 | -0.87 (-3.67%) | 20,615,172 |
| 8 Jun 2022 | CNY | 24.11 | 24.2 | 23.38 | 23.68 | 23.68 | -0.51 (-2.11%) | 20,460,059 |
| 7 Jun 2022 | CNY | 23.95 | 24.44 | 23.3 | 24.19 | 24.19 | +0.37 (+1.55%) | 27,538,831 |
| 6 Jun 2022 | CNY | 23.5 | 23.98 | 23.33 | 23.82 | 23.82 | +0.27 (+1.15%) | 19,713,366 |
| 2 Jun 2022 | CNY | 23.4 | 23.76 | 23.15 | 23.55 | 23.55 | -0.06 (-0.25%) | 14,114,574 |
| 1 Jun 2022 | CNY | 23.8 | 24.22 | 23.3 | 23.61 | 23.61 | -0.49 (-2.03%) | 22,873,075 |
| 31 May 2022 | CNY | 23.46 | 24.44 | 23.25 | 24.1 | 24.1 | +0.65 (+2.77%) | 33,322,852 |
| 30 May 2022 | CNY | 23.99 | 24.2 | 23.25 | 23.45 | 23.45 | -0.11 (-0.47%) | 22,423,478 |
