| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 23.08 | 23.17 | 22.29 | 22.76 | 22.76 | -0.64 (-2.74%) | 8,095,599 |
| 8 Jul 2022 | CNY | 23.56 | 24.3 | 23.3 | 23.4 | 23.4 | -0.12 (-0.51%) | 7,486,790 |
| 7 Jul 2022 | CNY | 23.25 | 23.64 | 23 | 23.52 | 23.52 | +0.22 (+0.94%) | 6,372,401 |
| 6 Jul 2022 | CNY | 23.4 | 23.87 | 23 | 23.3 | 23.3 | -0.28 (-1.19%) | 7,817,589 |
| 5 Jul 2022 | CNY | 24.2 | 24.55 | 23.18 | 23.58 | 23.58 | -0.43 (-1.79%) | 10,250,731 |
| 4 Jul 2022 | CNY | 24.62 | 24.63 | 23.66 | 24.01 | 24.01 | -0.27 (-1.11%) | 9,693,718 |
| 1 Jul 2022 | CNY | 25 | 25.16 | 24.02 | 24.28 | 24.28 | -0.74 (-2.96%) | 8,959,975 |
| 30 Jun 2022 | CNY | 24.68 | 25.3 | 24.6 | 25.02 | 25.02 | +0.42 (+1.71%) | 9,585,533 |
| 29 Jun 2022 | CNY | 26.18 | 26.45 | 24.6 | 24.6 | 24.6 | -1.62 (-6.18%) | 17,781,448 |
| 28 Jun 2022 | CNY | 27.05 | 27.7 | 25.47 | 26.22 | 26.22 | -0.82 (-3.03%) | 26,945,973 |
| 27 Jun 2022 | CNY | 28.17 | 28.17 | 26 | 27.04 | 27.04 | +1.43 (+5.58%) | 39,511,098 |
| 24 Jun 2022 | CNY | 23.39 | 25.61 | 23.39 | 25.61 | 25.61 | +2.33 (+10.01%) | 8,985,164 |
| 23 Jun 2022 | CNY | 22.31 | 23.45 | 21.95 | 23.28 | 23.28 | +0.97 (+4.35%) | 9,553,001 |
| 22 Jun 2022 | CNY | 22.61 | 22.98 | 22.3 | 22.31 | 22.31 | -0.3 (-1.33%) | 6,913,370 |
| 21 Jun 2022 | CNY | 23.5 | 23.51 | 22.35 | 22.61 | 22.61 | -0.52 (-2.25%) | 8,496,473 |
| 20 Jun 2022 | CNY | 23.3 | 23.85 | 23 | 23.13 | 23.13 | -0.1 (-0.43%) | 9,492,311 |
| 17 Jun 2022 | CNY | 22.39 | 23.59 | 22.15 | 23.23 | 23.23 | +0.79 (+3.52%) | 13,505,786 |
| 16 Jun 2022 | CNY | 22.1 | 22.95 | 22.1 | 22.44 | 22.44 | +0.17 (+0.76%) | 8,194,437 |
| 15 Jun 2022 | CNY | 23.32 | 23.49 | 22.26 | 22.27 | 22.27 | -0.91 (-3.93%) | 12,938,877 |
| 14 Jun 2022 | CNY | 23.37 | 23.37 | 22.02 | 23.18 | 23.18 | -0.26 (-1.11%) | 11,947,051 |
| 13 Jun 2022 | CNY | 22.6 | 23.85 | 22.45 | 23.44 | 23.44 | +0.61 (+2.67%) | 10,112,544 |
| 10 Jun 2022 | CNY | 22.6 | 23.23 | 22.4 | 22.83 | 22.83 | +0.08 (+0.35%) | 7,461,343 |
| 9 Jun 2022 | CNY | 23.4 | 23.56 | 22.54 | 22.75 | 22.75 | -0.77 (-3.27%) | 8,328,800 |
| 8 Jun 2022 | CNY | 23.5 | 24 | 23.16 | 23.52 | 23.52 | -0.28 (-1.18%) | 10,233,653 |
| 7 Jun 2022 | CNY | 23.76 | 23.94 | 22.9 | 23.8 | 23.8 | -0.2 (-0.83%) | 13,081,639 |
| 6 Jun 2022 | CNY | 23.09 | 24.3 | 22.7 | 24 | 24 | +0.7 (+3.00%) | 16,524,239 |
| 2 Jun 2022 | CNY | 23.57 | 24.22 | 23 | 23.3 | 23.3 | -0.8 (-3.32%) | 15,260,480 |
| 1 Jun 2022 | CNY | 22.77 | 24.5 | 22.07 | 24.1 | 24.1 | +1.3 (+5.70%) | 20,649,565 |
| 31 May 2022 | CNY | 23.31 | 24.88 | 22.72 | 22.8 | 22.8 | +0.12 (+0.53%) | 26,456,716 |
| 30 May 2022 | CNY | 21.19 | 22.68 | 20.42 | 22.68 | 22.68 | +2.06 (+9.99%) | 19,771,322 |
