| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 19.55 | 19.64 | 18.55 | 18.57 | 18.57 | -1.23 (-6.21%) | 6,633,305 |
| 30 Jun 2022 | CNY | 20.18 | 20.22 | 18.98 | 19.8 | 19.8 | -0.73 (-3.56%) | 7,682,272 |
| 29 Jun 2022 | CNY | 20.02 | 20.59 | 19.45 | 20.53 | 20.53 | +0.34 (+1.68%) | 9,626,826 |
| 28 Jun 2022 | CNY | 21.06 | 21.15 | 20 | 20.19 | 20.19 | -0.94 (-4.45%) | 6,990,405 |
| 27 Jun 2022 | CNY | 21.2 | 21.39 | 20.71 | 21.13 | 21.13 | -0.63 (-2.90%) | 9,578,851 |
| 24 Jun 2022 | CNY | 20.62 | 22.63 | 20.62 | 21.76 | 21.76 | +1.19 (+5.79%) | 17,996,313 |
| 23 Jun 2022 | CNY | 19.4 | 20.88 | 18.91 | 20.57 | 20.57 | +1.34 (+6.97%) | 10,137,752 |
| 22 Jun 2022 | CNY | 19.63 | 19.78 | 19.08 | 19.23 | 19.23 | -0.02 (-0.10%) | 5,356,024 |
| 21 Jun 2022 | CNY | 20.3 | 21.4 | 18.96 | 19.25 | 19.25 | -0.22 (-1.13%) | 11,453,774 |
| 20 Jun 2022 | CNY | 18.08 | 19.47 | 18.08 | 19.47 | 19.47 | +1.77 (+10%) | 5,491,477 |
| 17 Jun 2022 | CNY | 17.41 | 17.88 | 17.3 | 17.7 | 17.7 | +0.21 (+1.20%) | 1,775,167 |
| 16 Jun 2022 | CNY | 17.63 | 17.8 | 17.34 | 17.49 | 17.49 | -0.2 (-1.13%) | 1,461,720 |
| 15 Jun 2022 | CNY | 18.18 | 18.48 | 17.43 | 17.69 | 17.69 | -0.47 (-2.59%) | 3,961,400 |
| 14 Jun 2022 | CNY | 17.9 | 18.19 | 17.5 | 18.16 | 18.16 | +0.08 (+0.44%) | 1,725,552 |
| 13 Jun 2022 | CNY | 18.79 | 18.8 | 17.8 | 18.08 | 18.08 | -0.37 (-2.01%) | 2,970,221 |
| 10 Jun 2022 | CNY | 17.95 | 18.77 | 17.75 | 18.45 | 18.45 | +0.5 (+2.79%) | 2,910,848 |
| 9 Jun 2022 | CNY | 18.4 | 18.5 | 17.89 | 17.95 | 17.95 | -0.57 (-3.08%) | 2,336,338 |
| 8 Jun 2022 | CNY | 19 | 19.32 | 17.92 | 18.52 | 18.52 | -0.75 (-3.89%) | 4,242,228 |
| 7 Jun 2022 | CNY | 18.26 | 19.99 | 18 | 19.27 | 19.27 | +1.1 (+6.05%) | 6,526,898 |
| 6 Jun 2022 | CNY | 17.35 | 18.26 | 17.35 | 18.17 | 18.17 | +0.82 (+4.73%) | 3,451,452 |
| 2 Jun 2022 | CNY | 16.58 | 17.4 | 16.35 | 17.35 | 17.35 | +0.5 (+2.97%) | 2,489,807 |
| 1 Jun 2022 | CNY | 16.84 | 17.19 | 16.7 | 16.85 | 16.85 | 0.0 (0.0%) | 1,690,548 |
| 31 May 2022 | CNY | 16.78 | 16.96 | 16.68 | 16.85 | 16.85 | -0.01 (-0.06%) | 1,336,716 |
| 30 May 2022 | CNY | 16.74 | 17 | 16.51 | 16.86 | 16.86 | +0.12 (+0.72%) | 1,506,171 |
| 27 May 2022 | CNY | 16.8 | 16.97 | 16.6 | 16.74 | 16.74 | -0.04 (-0.24%) | 1,726,206 |
| 26 May 2022 | CNY | 16.85 | 16.92 | 16.36 | 16.78 | 16.78 | -0.07 (-0.42%) | 2,106,171 |
| 25 May 2022 | CNY | 16.79 | 17.09 | 16.51 | 16.85 | 16.85 | -0.03 (-0.18%) | 1,903,068 |
| 24 May 2022 | CNY | 17.31 | 17.58 | 16.5 | 16.88 | 16.88 | -0.43 (-2.48%) | 2,352,278 |
| 23 May 2022 | CNY | 16.89 | 17.65 | 16.89 | 17.31 | 17.31 | +0.29 (+1.70%) | 2,260,883 |
| 20 May 2022 | CNY | 16.69 | 17.04 | 16.65 | 17.02 | 17.02 | +0.27 (+1.61%) | 1,965,900 |
