| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 16.05 | 16.1 | 15.61 | 15.77 | 15.77 | -0.4 (-2.47%) | 5,947,845 |
| 8 Jul 2022 | CNY | 15.56 | 16.36 | 15.35 | 16.17 | 16.17 | +0.53 (+3.39%) | 7,205,501 |
| 7 Jul 2022 | CNY | 16 | 16.14 | 15.25 | 15.64 | 15.64 | -0.59 (-3.64%) | 11,354,320 |
| 6 Jul 2022 | CNY | 17.01 | 17.06 | 16.05 | 16.23 | 16.23 | -0.78 (-4.59%) | 8,177,050 |
| 5 Jul 2022 | CNY | 17.17 | 17.57 | 16.8 | 17.01 | 17.01 | -0.13 (-0.76%) | 4,042,062 |
| 4 Jul 2022 | CNY | 17.44 | 17.46 | 17.01 | 17.14 | 17.14 | -0.46 (-2.61%) | 4,286,387 |
| 1 Jul 2022 | CNY | 17.51 | 17.61 | 17.22 | 17.6 | 17.6 | +0.32 (+1.85%) | 6,094,800 |
| 30 Jun 2022 | CNY | 17.69 | 17.96 | 17 | 17.28 | 17.28 | -0.41 (-2.32%) | 7,979,652 |
| 29 Jun 2022 | CNY | 17.73 | 17.98 | 17.57 | 17.69 | 17.69 | -0.14 (-0.79%) | 6,845,600 |
| 28 Jun 2022 | CNY | 17.68 | 17.97 | 17.28 | 17.83 | 17.83 | +0.23 (+1.31%) | 7,146,400 |
| 27 Jun 2022 | CNY | 17.79 | 18.08 | 17.35 | 17.6 | 17.6 | -0.12 (-0.68%) | 7,623,802 |
| 24 Jun 2022 | CNY | 17.2 | 17.85 | 17.19 | 17.72 | 17.72 | +0.53 (+3.08%) | 8,258,200 |
| 23 Jun 2022 | CNY | 16.51 | 17.2 | 16.46 | 17.19 | 17.19 | +0.6 (+3.62%) | 9,206,150 |
| 22 Jun 2022 | CNY | 16.25 | 16.85 | 15.93 | 16.59 | 16.59 | +0.34 (+2.09%) | 10,516,450 |
| 21 Jun 2022 | CNY | 16.98 | 16.99 | 15.8 | 16.25 | 16.25 | -0.74 (-4.36%) | 15,836,450 |
| 20 Jun 2022 | CNY | 17.96 | 18.44 | 16.67 | 16.99 | 16.99 | -0.9 (-5.03%) | 23,227,775 |
| 17 Jun 2022 | CNY | 18.34 | 18.76 | 17.55 | 17.89 | 17.89 | -0.58 (-3.14%) | 13,696,608 |
| 16 Jun 2022 | CNY | 17.14 | 18.98 | 17.04 | 18.47 | 18.47 | +0.78 (+4.41%) | 24,017,375 |
| 15 Jun 2022 | CNY | 17.69 | 18.4 | 17.69 | 17.69 | 17.69 | -1.96 (-9.97%) | 20,897,950 |
| 14 Jun 2022 | CNY | 21.33 | 21.75 | 19.65 | 19.65 | 19.65 | -2.18 (-9.99%) | 13,685,300 |
| 13 Jun 2022 | CNY | 22.35 | 22.35 | 21.14 | 21.83 | 21.83 | -0.92 (-4.04%) | 10,159,550 |
| 10 Jun 2022 | CNY | 22.28 | 23 | 21.8 | 22.75 | 22.75 | +0.47 (+2.11%) | 7,100,141 |
| 9 Jun 2022 | CNY | 22.54 | 23.29 | 22.19 | 22.28 | 22.28 | -0.53 (-2.32%) | 15,268,291 |
| 8 Jun 2022 | CNY | 20.77 | 22.85 | 20.77 | 22.81 | 22.81 | +2.04 (+9.82%) | 19,672,250 |
| 7 Jun 2022 | CNY | 20.74 | 20.88 | 20.39 | 20.77 | 20.77 | +0.03 (+0.14%) | 4,726,950 |
| 6 Jun 2022 | CNY | 20.27 | 20.88 | 20.08 | 20.74 | 20.74 | +0.46 (+2.27%) | 6,283,719 |
| 2 Jun 2022 | CNY | 20.37 | 21.09 | 19.98 | 20.28 | 20.28 | 0.0 (0.0%) | 6,848,850 |
| 1 Jun 2022 | CNY | 20.12 | 20.43 | 20 | 20.28 | 20.28 | +0.12 (+0.60%) | 3,923,400 |
| 31 May 2022 | CNY | 19.91 | 20.51 | 19.76 | 20.16 | 20.16 | +0.07 (+0.35%) | 4,490,300 |
| 30 May 2022 | CNY | 19.13 | 20.54 | 19.11 | 20.09 | 20.09 | +1.07 (+5.63%) | 8,001,200 |
