| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 24.63 | 24.9 | 23.81 | 24.7 | 24.7 | +0.13 (+0.53%) | 6,181,000 |
| 30 Jun 2022 | CNY | 24.84 | 25.19 | 24.06 | 24.57 | 24.57 | -0.02 (-0.08%) | 6,603,500 |
| 29 Jun 2022 | CNY | 25.66 | 25.85 | 24.5 | 24.59 | 24.59 | -1.26 (-4.87%) | 9,946,277 |
| 28 Jun 2022 | CNY | 26.13 | 26.93 | 25.73 | 25.85 | 25.85 | -0.42 (-1.60%) | 6,609,216 |
| 27 Jun 2022 | CNY | 25.6 | 26.85 | 25.28 | 26.27 | 26.27 | +0.64 (+2.50%) | 8,072,083 |
| 24 Jun 2022 | CNY | 25.4 | 26.45 | 25.2 | 25.63 | 25.63 | +0.19 (+0.75%) | 6,754,583 |
| 23 Jun 2022 | CNY | 25.11 | 25.59 | 24.31 | 25.44 | 25.44 | +0.27 (+1.07%) | 6,993,975 |
| 22 Jun 2022 | CNY | 24.57 | 26.48 | 24.57 | 25.17 | 25.17 | +0.67 (+2.73%) | 9,822,656 |
| 21 Jun 2022 | CNY | 24.9 | 25.57 | 24.11 | 24.5 | 24.5 | +0.28 (+1.16%) | 11,930,438 |
| 20 Jun 2022 | CNY | 23.5 | 24.8 | 23.11 | 24.22 | 24.22 | +0.84 (+3.59%) | 9,516,273 |
| 17 Jun 2022 | CNY | 22.41 | 23.58 | 22.24 | 23.38 | 23.38 | +0.73 (+3.22%) | 9,177,875 |
| 16 Jun 2022 | CNY | 21.95 | 22.67 | 21.81 | 22.65 | 22.65 | +0.75 (+3.42%) | 7,178,800 |
| 15 Jun 2022 | CNY | 22.35 | 22.78 | 21.9 | 21.9 | 21.9 | -0.27 (-1.22%) | 6,030,000 |
| 14 Jun 2022 | CNY | 21.97 | 22.32 | 21.39 | 22.17 | 22.17 | -0.12 (-0.54%) | 5,220,243 |
| 13 Jun 2022 | CNY | 22.35 | 22.9 | 22.1 | 22.29 | 22.29 | -0.06 (-0.27%) | 5,667,100 |
| 10 Jun 2022 | CNY | 22 | 22.6 | 21.56 | 22.35 | 22.35 | +0.34 (+1.54%) | 4,244,100 |
| 9 Jun 2022 | CNY | 22.4 | 22.85 | 21.9 | 22.01 | 22.01 | -0.49 (-2.18%) | 5,035,500 |
| 8 Jun 2022 | CNY | 22.95 | 23.08 | 21.85 | 22.5 | 22.5 | -0.4 (-1.75%) | 6,670,100 |
| 7 Jun 2022 | CNY | 23.25 | 23.47 | 22.55 | 22.9 | 22.9 | -0.36 (-1.55%) | 5,870,348 |
| 6 Jun 2022 | CNY | 22.91 | 23.75 | 22.65 | 23.26 | 23.26 | +0.56 (+2.47%) | 8,043,136 |
| 2 Jun 2022 | CNY | 21.98 | 22.95 | 21.95 | 22.7 | 22.7 | +0.52 (+2.34%) | 7,708,977 |
| 1 Jun 2022 | CNY | 21.97 | 22.23 | 21.87 | 22.18 | 22.18 | -0.07 (-0.31%) | 4,494,643 |
| 31 May 2022 | CNY | 22.03 | 22.37 | 21.7 | 22.25 | 22.25 | -0.09 (-0.40%) | 5,912,165 |
| 30 May 2022 | CNY | 22.33 | 22.51 | 21.44 | 22.34 | 22.34 | +0.2 (+0.90%) | 9,596,326 |
| 27 May 2022 | CNY | 20.13 | 22.14 | 19.82 | 22.14 | 22.14 | +2.01 (+9.99%) | 9,096,525 |
| 26 May 2022 | CNY | 19.66 | 20.21 | 19.39 | 20.13 | 20.13 | +0.62 (+3.18%) | 4,515,506 |
| 25 May 2022 | CNY | 19.88 | 20.04 | 19.21 | 19.51 | 19.51 | -0.6 (-2.98%) | 5,705,417 |
| 24 May 2022 | CNY | 22.15 | 22.46 | 20.11 | 20.11 | 20.11 | -2.23 (-9.98%) | 10,599,572 |
| 23 May 2022 | CNY | 21.97 | 22.8 | 21.68 | 22.34 | 22.34 | +0.3 (+1.36%) | 3,465,300 |
| 20 May 2022 | CNY | 20.99 | 22.38 | 20.98 | 22.04 | 22.04 | +1.05 (+5.00%) | 3,710,600 |
