| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 19.05 | 19.4 | 18.7 | 19.05 | 19.05 | +0.02 (+0.11%) | 2,394,713 |
| 1 Jul 2022 | CNY | 19.88 | 19.97 | 18.81 | 19.03 | 19.03 | -0.59 (-3.01%) | 4,096,076 |
| 30 Jun 2022 | CNY | 19.5 | 20.7 | 19.5 | 19.62 | 19.62 | +0.02 (+0.10%) | 6,569,522 |
| 29 Jun 2022 | CNY | 20 | 20.81 | 19.4 | 19.6 | 19.6 | -0.37 (-1.85%) | 9,730,316 |
| 28 Jun 2022 | CNY | 18.08 | 19.97 | 17.95 | 19.97 | 19.97 | +1.82 (+10.03%) | 9,573,152 |
| 27 Jun 2022 | CNY | 18.43 | 18.5 | 17.99 | 18.15 | 18.15 | -0.14 (-0.77%) | 2,157,070 |
| 24 Jun 2022 | CNY | 18.1 | 18.48 | 17.98 | 18.29 | 18.29 | +0.19 (+1.05%) | 1,873,545 |
| 23 Jun 2022 | CNY | 17.7 | 18.13 | 17.63 | 18.1 | 18.1 | +0.41 (+2.32%) | 1,614,792 |
| 22 Jun 2022 | CNY | 18.2 | 18.23 | 17.57 | 17.69 | 17.69 | -0.29 (-1.61%) | 1,628,972 |
| 21 Jun 2022 | CNY | 17.97 | 18.39 | 17.73 | 17.98 | 17.98 | -0.02 (-0.11%) | 2,133,136 |
| 20 Jun 2022 | CNY | 17.69 | 18.18 | 17.45 | 18 | 18 | +0.3 (+1.69%) | 2,408,794 |
| 17 Jun 2022 | CNY | 17.36 | 17.72 | 17.09 | 17.7 | 17.7 | +0.25 (+1.43%) | 2,285,932 |
| 16 Jun 2022 | CNY | 17.45 | 17.78 | 17.26 | 17.45 | 17.45 | +0.16 (+0.93%) | 1,752,043 |
| 15 Jun 2022 | CNY | 17.47 | 17.64 | 17.23 | 17.29 | 17.29 | -0.12 (-0.69%) | 1,703,524 |
| 14 Jun 2022 | CNY | 17.57 | 17.65 | 16.97 | 17.41 | 17.41 | -0.27 (-1.53%) | 1,389,848 |
| 13 Jun 2022 | CNY | 17.78 | 17.95 | 17.52 | 17.68 | 17.68 | -0.16 (-0.90%) | 1,407,460 |
| 10 Jun 2022 | CNY | 16.96 | 18.16 | 16.91 | 17.84 | 17.84 | +0.85 (+5.00%) | 2,849,764 |
| 9 Jun 2022 | CNY | 17.48 | 17.65 | 16.9 | 16.99 | 16.99 | -0.51 (-2.91%) | 1,806,848 |
| 8 Jun 2022 | CNY | 17.71 | 17.92 | 17.16 | 17.5 | 17.5 | -0.21 (-1.19%) | 2,002,927 |
| 7 Jun 2022 | CNY | 18 | 18.16 | 17.43 | 17.71 | 17.71 | -0.39 (-2.15%) | 2,234,787 |
| 6 Jun 2022 | CNY | 17.67 | 18.1 | 17.5 | 18.1 | 18.1 | +0.52 (+2.96%) | 3,057,072 |
| 2 Jun 2022 | CNY | 17.41 | 17.69 | 17.25 | 17.58 | 17.58 | +0.05 (+0.29%) | 2,262,625 |
| 1 Jun 2022 | CNY | 17.68 | 17.95 | 17.45 | 17.53 | 17.53 | -0.24 (-1.35%) | 2,654,436 |
| 31 May 2022 | CNY | 17.12 | 17.85 | 17.12 | 17.77 | 17.77 | +0.42 (+2.42%) | 4,476,910 |
| 30 May 2022 | CNY | 16.79 | 18.09 | 16.72 | 17.35 | 17.35 | -0.39 (-2.20%) | 7,319,816 |
| 27 May 2022 | CNY | 16.27 | 17.74 | 16.25 | 17.74 | 17.74 | +1.61 (+9.98%) | 4,221,578 |
| 26 May 2022 | CNY | 16.16 | 16.28 | 15.8 | 16.13 | 16.13 | +0.03 (+0.19%) | 900,292 |
| 25 May 2022 | CNY | 15.94 | 16.13 | 15.8 | 16.1 | 16.1 | +0.3 (+1.90%) | 868,820 |
| 24 May 2022 | CNY | 16.55 | 16.69 | 15.8 | 15.8 | 15.8 | -0.81 (-4.88%) | 1,726,614 |
| 23 May 2022 | CNY | 16.33 | 16.63 | 16.16 | 16.61 | 16.61 | +0.28 (+1.71%) | 1,220,058 |
