| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 21.83 | 21.99 | 20.93 | 20.93 | 20.93 | -1.11 (-5.04%) | 5,746,343 |
| 11 Jul 2022 | CNY | 22.59 | 22.59 | 21.52 | 22.04 | 22.04 | -0.58 (-2.56%) | 6,587,511 |
| 8 Jul 2022 | CNY | 22.95 | 23.03 | 22.56 | 22.62 | 22.62 | -0.23 (-1.01%) | 3,472,347 |
| 7 Jul 2022 | CNY | 22.49 | 22.94 | 22.27 | 22.85 | 22.85 | +0.17 (+0.75%) | 4,581,733 |
| 6 Jul 2022 | CNY | 22.7 | 23.14 | 22.5 | 22.68 | 22.68 | -0.07 (-0.31%) | 5,662,429 |
| 5 Jul 2022 | CNY | 22.96 | 23.5 | 22.43 | 22.75 | 22.75 | -0.18 (-0.78%) | 5,122,300 |
| 4 Jul 2022 | CNY | 23.31 | 23.31 | 22.5 | 22.93 | 22.93 | -0.38 (-1.63%) | 5,012,731 |
| 1 Jul 2022 | CNY | 23.24 | 23.78 | 23.18 | 23.31 | 23.31 | -0.02 (-0.09%) | 3,926,345 |
| 30 Jun 2022 | CNY | 23.64 | 23.95 | 23.11 | 23.33 | 23.33 | -0.17 (-0.72%) | 6,024,421 |
| 29 Jun 2022 | CNY | 24.58 | 24.79 | 23.43 | 23.5 | 23.5 | -1.24 (-5.01%) | 7,456,687 |
| 28 Jun 2022 | CNY | 24.51 | 24.85 | 24.04 | 24.74 | 24.74 | +0.44 (+1.81%) | 6,823,180 |
| 27 Jun 2022 | CNY | 25.27 | 25.6 | 24.23 | 24.3 | 24.3 | -1 (-3.95%) | 7,485,092 |
| 24 Jun 2022 | CNY | 24 | 25.39 | 24 | 25.3 | 25.3 | +1.28 (+5.33%) | 8,919,901 |
| 23 Jun 2022 | CNY | 22.93 | 24.11 | 22.93 | 24.02 | 24.02 | +1.05 (+4.57%) | 7,197,230 |
| 22 Jun 2022 | CNY | 23.43 | 23.92 | 22.92 | 22.97 | 22.97 | -0.44 (-1.88%) | 4,719,438 |
| 21 Jun 2022 | CNY | 23.65 | 23.8 | 23.23 | 23.41 | 23.41 | -0.22 (-0.93%) | 3,456,870 |
| 20 Jun 2022 | CNY | 24 | 24.34 | 23.41 | 23.63 | 23.63 | -0.21 (-0.88%) | 5,584,764 |
| 17 Jun 2022 | CNY | 23.89 | 24.25 | 23.38 | 23.84 | 23.84 | -0.22 (-0.91%) | 6,967,126 |
| 16 Jun 2022 | CNY | 24.29 | 24.97 | 23.96 | 24.06 | 24.06 | -0.26 (-1.07%) | 4,065,110 |
| 15 Jun 2022 | CNY | 24.6 | 25.12 | 24.29 | 24.32 | 24.32 | -0.28 (-1.14%) | 5,856,877 |
| 14 Jun 2022 | CNY | 23.75 | 25 | 23.12 | 24.6 | 24.6 | +0.65 (+2.71%) | 6,126,734 |
| 13 Jun 2022 | CNY | 23.88 | 24.44 | 23.64 | 23.95 | 23.95 | +0.02 (+0.08%) | 4,715,754 |
| 10 Jun 2022 | CNY | 23.2 | 23.97 | 23.06 | 23.93 | 23.93 | +0.53 (+2.26%) | 4,676,960 |
| 9 Jun 2022 | CNY | 23.99 | 23.99 | 23.03 | 23.4 | 23.4 | -0.59 (-2.46%) | 3,285,391 |
| 8 Jun 2022 | CNY | 24.61 | 24.8 | 23.61 | 23.99 | 23.99 | -0.76 (-3.07%) | 4,263,907 |
| 7 Jun 2022 | CNY | 25.44 | 25.47 | 24.3 | 24.75 | 24.75 | -1.26 (-4.84%) | 8,385,546 |
| 6 Jun 2022 | CNY | 24.87 | 26.41 | 23.6 | 26.01 | 26.01 | +1.18 (+4.75%) | 15,676,030 |
| 2 Jun 2022 | CNY | 22.45 | 24.83 | 22.27 | 24.83 | 24.83 | +2.26 (+10.01%) | 8,444,757 |
| 1 Jun 2022 | CNY | 22.98 | 23.15 | 22.45 | 22.57 | 22.57 | -0.44 (-1.91%) | 3,110,773 |
| 31 May 2022 | CNY | 22.3 | 23.19 | 22.12 | 23.01 | 23.01 | +0.72 (+3.23%) | 4,192,150 |
