| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 16.46 | 15.42 | 16.26 | 15.72 | 15.72 | -1.03 (-6.15%) | 9,308,400 |
| 4 Jul 2022 | CNY | 16.8 | 15.47 | 15.71 | 16.75 | 16.75 | +1 (+6.35%) | 7,093,470 |
| 1 Jul 2022 | CNY | 16.16 | 15.66 | 15.89 | 15.75 | 15.75 | +0.06 (+0.38%) | 2,513,100 |
| 30 Jun 2022 | CNY | 16.09 | 15.62 | 15.91 | 15.69 | 15.69 | -0.11 (-0.70%) | 2,612,800 |
| 29 Jun 2022 | CNY | 16.39 | 15.77 | 16.09 | 15.8 | 15.8 | -0.27 (-1.68%) | 4,142,800 |
| 28 Jun 2022 | CNY | 16.17 | 15.32 | 15.46 | 16.07 | 16.07 | +0.61 (+3.95%) | 3,330,300 |
| 27 Jun 2022 | CNY | 15.65 | 15.32 | 15.6 | 15.46 | 15.46 | -0.05 (-0.32%) | 1,460,400 |
| 24 Jun 2022 | CNY | 15.59 | 15.2 | 15.2 | 15.51 | 15.51 | +0.21 (+1.37%) | 2,053,840 |
| 23 Jun 2022 | CNY | 15.32 | 14.54 | 14.59 | 15.3 | 15.3 | +0.77 (+5.30%) | 3,314,600 |
| 22 Jun 2022 | CNY | 15.17 | 14.51 | 15.04 | 14.53 | 14.53 | -0.51 (-3.39%) | 2,548,000 |
| 21 Jun 2022 | CNY | 15.33 | 14.89 | 15.3 | 15.04 | 15.04 | -0.36 (-2.34%) | 2,257,800 |
| 20 Jun 2022 | CNY | 15.44 | 15.2 | 15.4 | 15.4 | 15.4 | +0.08 (+0.52%) | 1,389,700 |
| 17 Jun 2022 | CNY | 15.33 | 14.95 | 15.18 | 15.32 | 15.32 | +0.06 (+0.39%) | 1,436,000 |
| 16 Jun 2022 | CNY | 15.54 | 15.18 | 15.25 | 15.26 | 15.26 | +0.06 (+0.39%) | 1,588,200 |
| 15 Jun 2022 | CNY | 15.4 | 15.02 | 15.02 | 15.2 | 15.2 | +0.09 (+0.60%) | 1,973,700 |
| 14 Jun 2022 | CNY | 15.33 | 14.68 | 15.33 | 15.11 | 15.11 | -0.28 (-1.82%) | 2,034,900 |
| 13 Jun 2022 | CNY | 15.45 | 15.13 | 15.18 | 15.39 | 15.39 | +0.17 (+1.12%) | 1,418,400 |
| 10 Jun 2022 | CNY | 15.3 | 14.97 | 14.98 | 15.22 | 15.22 | +0.07 (+0.46%) | 1,500,300 |
| 9 Jun 2022 | CNY | 15.61 | 14.98 | 15.6 | 15.15 | 15.15 | -0.45 (-2.88%) | 1,922,800 |
| 8 Jun 2022 | CNY | 16.2 | 15.47 | 15.77 | 15.6 | 15.6 | -0.16 (-1.02%) | 3,331,740 |
| 7 Jun 2022 | CNY | 15.87 | 15.53 | 15.7 | 15.76 | 15.76 | +0.06 (+0.38%) | 2,804,000 |
| 6 Jun 2022 | CNY | 15.84 | 15.41 | 15.41 | 15.7 | 15.7 | +0.29 (+1.88%) | 2,446,440 |
| 2 Jun 2022 | CNY | 15.44 | 14.87 | 14.87 | 15.41 | 15.41 | +0.43 (+2.87%) | 2,115,400 |
| 1 Jun 2022 | CNY | 15.08 | 14.63 | 14.73 | 14.98 | 14.98 | +0.24 (+1.63%) | 2,044,990 |
| 31 May 2022 | CNY | 14.78 | 14.4 | 14.78 | 14.74 | 14.74 | +0.06 (+0.41%) | 1,672,200 |
| 30 May 2022 | CNY | 14.69 | 14.49 | 14.67 | 14.68 | 14.68 | +0.2 (+1.38%) | 1,840,800 |
| 27 May 2022 | CNY | 14.93 | 14.36 | 14.53 | 14.48 | 14.48 | +0.08 (+0.56%) | 2,396,100 |
| 26 May 2022 | CNY | 14.55 | 13.91 | 14.33 | 14.4 | 14.4 | +0.16 (+1.12%) | 1,673,300 |
| 25 May 2022 | CNY | 14.37 | 14.06 | 14.22 | 14.24 | 14.24 | +0.1 (+0.71%) | 1,272,900 |
| 24 May 2022 | CNY | 14.95 | 14.05 | 14.75 | 14.14 | 14.14 | -0.71 (-4.78%) | 2,115,700 |
