| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 17.16 | 17.36 | 17.09 | 17.21 | 17.21 | +0.03 (+0.17%) | 659,700 |
| 13 Jul 2022 | CNY | 17.04 | 17.26 | 17.01 | 17.18 | 17.18 | +0.14 (+0.82%) | 664,400 |
| 12 Jul 2022 | CNY | 17.33 | 17.37 | 17.02 | 17.04 | 17.04 | -0.34 (-1.96%) | 1,023,700 |
| 11 Jul 2022 | CNY | 17.67 | 17.7 | 17.23 | 17.38 | 17.38 | -0.37 (-2.08%) | 1,417,400 |
| 8 Jul 2022 | CNY | 18.1 | 18.1 | 17.71 | 17.75 | 17.75 | -0.34 (-1.88%) | 1,782,026 |
| 7 Jul 2022 | CNY | 18.47 | 18.5 | 18.03 | 18.09 | 18.09 | -0.66 (-3.52%) | 2,695,888 |
| 6 Jul 2022 | CNY | 17.92 | 19.32 | 17.43 | 18.75 | 18.75 | +0.74 (+4.11%) | 4,846,185 |
| 5 Jul 2022 | CNY | 17.81 | 18.88 | 17.79 | 18.01 | 18.01 | +0.3 (+1.69%) | 3,272,016 |
| 4 Jul 2022 | CNY | 17.9 | 17.93 | 17.62 | 17.71 | 17.71 | +0.11 (+0.63%) | 1,599,253 |
| 1 Jul 2022 | CNY | 17.41 | 17.75 | 17.21 | 17.6 | 17.6 | +0.13 (+0.74%) | 1,599,534 |
| 30 Jun 2022 | CNY | 17.2 | 17.55 | 17.19 | 17.47 | 17.47 | +0.21 (+1.22%) | 1,315,693 |
| 29 Jun 2022 | CNY | 17.38 | 17.66 | 17.23 | 17.26 | 17.26 | -0.12 (-0.69%) | 1,626,834 |
| 28 Jun 2022 | CNY | 17.22 | 17.42 | 17.1 | 17.38 | 17.38 | +0.17 (+0.99%) | 1,108,853 |
| 27 Jun 2022 | CNY | 17.18 | 17.44 | 17.16 | 17.21 | 17.21 | +0.06 (+0.35%) | 1,105,753 |
| 24 Jun 2022 | CNY | 17.13 | 17.2 | 17 | 17.15 | 17.15 | +0.03 (+0.18%) | 842,600 |
| 23 Jun 2022 | CNY | 17 | 17.25 | 16.94 | 17.12 | 17.12 | +0.09 (+0.53%) | 1,038,200 |
| 22 Jun 2022 | CNY | 17.2 | 17.25 | 16.88 | 17.03 | 17.03 | -0.12 (-0.70%) | 1,129,669 |
| 21 Jun 2022 | CNY | 17.23 | 17.26 | 16.93 | 17.15 | 17.15 | -0.08 (-0.46%) | 1,163,600 |
| 20 Jun 2022 | CNY | 17.13 | 17.58 | 17 | 17.23 | 17.23 | +0.17 (+1.00%) | 1,845,800 |
| 17 Jun 2022 | CNY | 16.99 | 17.06 | 16.73 | 17.06 | 17.06 | -0.07 (-0.41%) | 1,247,788 |
| 16 Jun 2022 | CNY | 17.32 | 17.34 | 17.03 | 17.13 | 17.13 | -0.31 (-1.78%) | 1,963,878 |
| 15 Jun 2022 | CNY | 16.93 | 17.58 | 16.71 | 17.44 | 17.44 | +0.34 (+1.99%) | 3,020,278 |
| 14 Jun 2022 | CNY | 16.78 | 17.55 | 16.64 | 17.1 | 17.1 | +0.17 (+1.00%) | 1,930,748 |
| 13 Jun 2022 | CNY | 16.87 | 17.08 | 16.66 | 16.93 | 16.93 | +0.09 (+0.53%) | 528,528 |
| 10 Jun 2022 | CNY | 16.61 | 16.86 | 16.59 | 16.84 | 16.84 | +0.16 (+0.96%) | 455,700 |
| 9 Jun 2022 | CNY | 17.05 | 17.05 | 16.54 | 16.68 | 16.68 | -0.36 (-2.11%) | 717,200 |
| 8 Jun 2022 | CNY | 17.12 | 17.17 | 16.75 | 17.04 | 17.04 | -0.08 (-0.47%) | 814,853 |
| 7 Jun 2022 | CNY | 17.16 | 17.2 | 16.9 | 17.12 | 17.12 | -0.04 (-0.23%) | 814,263 |
| 6 Jun 2022 | CNY | 17.01 | 17.28 | 16.95 | 17.16 | 17.16 | -11.64 (-40.42%) | 1,075,078 |
| 3 Jun 2022 | CNY | 28.62 | 28.84 | 28.4 | 28.8 | 28.8 | +11.74 (+68.82%) | 0 |
