| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 18.73 | 19.15 | 18.4 | 18.66 | 18.66 | -0.3 (-1.58%) | 10,433,168 |
| 30 Jun 2022 | CNY | 19.31 | 19.75 | 18.5 | 18.96 | 18.96 | -0.19 (-0.99%) | 11,679,453 |
| 29 Jun 2022 | CNY | 20.73 | 20.8 | 19.12 | 19.15 | 19.15 | -1.68 (-8.07%) | 18,165,385 |
| 28 Jun 2022 | CNY | 20.85 | 22.54 | 19.66 | 20.83 | 20.83 | +0.09 (+0.43%) | 27,227,833 |
| 27 Jun 2022 | CNY | 19.15 | 20.74 | 18.7 | 20.74 | 20.74 | +1.89 (+10.03%) | 19,903,697 |
| 24 Jun 2022 | CNY | 18.95 | 19.05 | 18.39 | 18.85 | 18.85 | -0.11 (-0.58%) | 13,450,628 |
| 23 Jun 2022 | CNY | 17.95 | 19.1 | 17.8 | 18.96 | 18.96 | +0.94 (+5.22%) | 17,525,014 |
| 22 Jun 2022 | CNY | 18.19 | 18.67 | 17.97 | 18.02 | 18.02 | -0.09 (-0.50%) | 10,050,763 |
| 21 Jun 2022 | CNY | 18.79 | 18.79 | 17.9 | 18.11 | 18.11 | -0.89 (-4.68%) | 13,926,346 |
| 20 Jun 2022 | CNY | 18.52 | 19.54 | 18.15 | 19 | 19 | +0.62 (+3.37%) | 17,078,508 |
| 17 Jun 2022 | CNY | 18.94 | 19.03 | 18.31 | 18.38 | 18.38 | -0.78 (-4.07%) | 17,439,449 |
| 16 Jun 2022 | CNY | 19.1 | 19.81 | 18.81 | 19.16 | 19.16 | -0.15 (-0.78%) | 16,017,099 |
| 15 Jun 2022 | CNY | 19.31 | 20.5 | 18.67 | 19.31 | 19.31 | +0.11 (+0.57%) | 32,240,550 |
| 14 Jun 2022 | CNY | 17.59 | 19.5 | 17.26 | 19.2 | 19.2 | +1.24 (+6.90%) | 29,928,750 |
| 13 Jun 2022 | CNY | 18.77 | 19.5 | 17.79 | 17.96 | 17.96 | -0.19 (-1.05%) | 34,346,687 |
| 10 Jun 2022 | CNY | 16.18 | 18.15 | 16 | 18.15 | 18.15 | +1.65 (+10%) | 28,474,567 |
| 9 Jun 2022 | CNY | 16.05 | 16.84 | 15.81 | 16.5 | 16.5 | +0.4 (+2.48%) | 22,516,245 |
| 8 Jun 2022 | CNY | 15.87 | 16.34 | 15.45 | 16.1 | 16.1 | +0.47 (+3.01%) | 21,812,460 |
| 7 Jun 2022 | CNY | 17.17 | 17.17 | 15.53 | 15.63 | 15.63 | -1.54 (-8.97%) | 28,257,775 |
| 6 Jun 2022 | CNY | 16.5 | 17.17 | 16.31 | 17.17 | 17.17 | +1.56 (+9.99%) | 17,478,661 |
| 2 Jun 2022 | CNY | 14.17 | 15.61 | 13.89 | 15.61 | 15.61 | +1.141 (+7.88%) | 15,101,339 |
| 2 Jun 2022 |
|
|||||||
| 1 Jun 2022 | CNY | 13.8462 | 14.7846 | 13.6923 | 14.4692 | 14.4692 | +0.692 (+5.03%) | 24,703,727 |
| 31 May 2022 | CNY | 14.0077 | 14.1231 | 13.5385 | 13.7769 | 13.7769 | -0.231 (-1.65%) | 7,907,560 |
| 30 May 2022 | CNY | 13.4231 | 14.6308 | 13.1539 | 14.0077 | 14.0077 | +0.623 (+4.66%) | 14,578,280 |
| 27 May 2022 | CNY | 13.3308 | 13.7615 | 13.0769 | 13.3846 | 13.3846 | +0.192 (+1.46%) | 6,355,268 |
| 26 May 2022 | CNY | 13.4308 | 13.4308 | 12.8462 | 13.1923 | 13.1923 | -0.162 (-1.21%) | 5,818,800 |
| 25 May 2022 | CNY | 13.1231 | 13.3769 | 12.9539 | 13.3539 | 13.3539 | +0.038 (+0.29%) | 7,471,516 |
| 24 May 2022 | CNY | 14.0615 | 14.3 | 13.2077 | 13.3154 | 13.3154 | -0.477 (-3.46%) | 16,207,774 |
| 23 May 2022 | CNY | 13.4231 | 14.2154 | 13.3539 | 13.7923 | 13.7923 | +0.377 (+2.81%) | 12,208,895 |
| 20 May 2022 | CNY | 13.1769 | 13.5385 | 13.1077 | 13.4154 | 13.4154 | +0.308 (+2.35%) | 8,868,938 |
