| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 23.38 | 22.76 | 22.81 | 23.26 | 23.26 | +0.38 (+1.66%) | 2,722,290 |
| 23 Jun 2022 | CNY | 22.92 | 22.32 | 22.6 | 22.88 | 22.88 | +0.2 (+0.88%) | 1,983,630 |
| 22 Jun 2022 | CNY | 23.22 | 22.61 | 22.88 | 22.68 | 22.68 | -0.18 (-0.79%) | 2,033,910 |
| 21 Jun 2022 | CNY | 23.34 | 22.76 | 23.34 | 22.86 | 22.86 | -0.37 (-1.59%) | 2,099,240 |
| 20 Jun 2022 | CNY | 23.6 | 22.93 | 23.5 | 23.23 | 23.23 | +0.03 (+0.13%) | 2,357,540 |
| 17 Jun 2022 | CNY | 23.57 | 22.53 | 23.17 | 23.2 | 23.2 | -0.26 (-1.11%) | 3,280,150 |
| 16 Jun 2022 | CNY | 23.77 | 23.26 | 23.4 | 23.46 | 23.46 | +0.05 (+0.21%) | 2,628,770 |
| 15 Jun 2022 | CNY | 24.54 | 23.39 | 24.34 | 23.41 | 23.41 | -0.46 (-1.93%) | 4,261,210 |
| 14 Jun 2022 | CNY | 24.34 | 23.09 | 24.01 | 23.87 | 23.87 | -0.47 (-1.93%) | 4,141,970 |
| 13 Jun 2022 | CNY | 24.68 | 23.96 | 24.44 | 24.34 | 24.34 | -0.35 (-1.42%) | 3,345,160 |
| 10 Jun 2022 | CNY | 24.95 | 24.26 | 24.47 | 24.69 | 24.69 | -0.06 (-0.24%) | 3,444,630 |
| 9 Jun 2022 | CNY | 25.6 | 24.72 | 25.6 | 24.75 | 24.75 | -0.73 (-2.86%) | 5,161,420 |
| 8 Jun 2022 | CNY | 25.75 | 24.67 | 24.79 | 25.48 | 25.48 | +0.22 (+0.87%) | 8,636,990 |
| 7 Jun 2022 | CNY | 25.99 | 23.56 | 23.84 | 25.26 | 25.26 | +1.44 (+6.05%) | 11,295,830 |
| 6 Jun 2022 | CNY | 24.3 | 23.73 | 24.03 | 23.82 | 23.82 | -0.31 (-1.28%) | 4,944,920 |
| 2 Jun 2022 | CNY | 24.86 | 24.01 | 24.62 | 24.13 | 24.13 | -0.75 (-3.01%) | 4,800,060 |
| 1 Jun 2022 | CNY | 25.39 | 24 | 24.32 | 24.88 | 24.88 | +0.3 (+1.22%) | 6,535,140 |
| 31 May 2022 | CNY | 25.09 | 23.97 | 24.5 | 24.58 | 24.58 | +0.14 (+0.57%) | 5,766,680 |
| 30 May 2022 | CNY | 24.78 | 24.01 | 24.3 | 24.44 | 24.44 | -0.04 (-0.16%) | 8,119,080 |
| 27 May 2022 | CNY | 24.78 | 23.27 | 23.69 | 24.48 | 24.48 | +0.97 (+4.13%) | 9,006,810 |
| 26 May 2022 | CNY | 23.95 | 23.26 | 23.82 | 23.51 | 23.51 | -0.44 (-1.84%) | 5,971,130 |
| 25 May 2022 | CNY | 24.37 | 23.04 | 23.19 | 23.95 | 23.95 | +0.68 (+2.92%) | 8,591,970 |
| 24 May 2022 | CNY | 24.64 | 23.24 | 24.64 | 23.27 | 23.27 | -1.51 (-6.09%) | 10,293,130 |
| 23 May 2022 | CNY | 24.78 | 22.27 | 22.31 | 24.78 | 24.78 | +2.25 (+9.99%) | 7,297,970 |
| 20 May 2022 | CNY | 22.98 | 22.47 | 22.57 | 22.53 | 22.53 | +0.03 (+0.13%) | 3,734,570 |
| 19 May 2022 | CNY | 22.67 | 21.5 | 22.55 | 22.5 | 22.5 | -0.34 (-1.49%) | 4,304,170 |
| 18 May 2022 | CNY | 23.04 | 22.52 | 22.73 | 22.84 | 22.84 | +0.02 (+0.09%) | 3,623,180 |
| 17 May 2022 | CNY | 23.79 | 22.68 | 23.5 | 22.82 | 22.82 | -1.03 (-4.32%) | 6,075,670 |
| 16 May 2022 | CNY | 24.4 | 22.71 | 23.21 | 23.85 | 23.85 | +0.61 (+2.62%) | 7,129,950 |
| 13 May 2022 | CNY | 23.76 | 22.8 | 23.56 | 23.24 | 23.24 | -0.6 (-2.52%) | 6,476,800 |
