| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 17.18 | 16.72 | 16.99 | 16.8 | 16.8 | -0.18 (-1.06%) | 544,800 |
| 23 Jun 2022 | CNY | 16.99 | 16.35 | 16.68 | 16.98 | 16.98 | +0.52 (+3.16%) | 2,032,600 |
| 22 Jun 2022 | CNY | 17.3 | 16.37 | 16.45 | 16.46 | 16.46 | +0.05 (+0.30%) | 1,133,500 |
| 21 Jun 2022 | CNY | 16.6 | 16.27 | 16.42 | 16.41 | 16.41 | -0.07 (-0.42%) | 960,400 |
| 20 Jun 2022 | CNY | 16.63 | 16.12 | 16.25 | 16.48 | 16.48 | +0.28 (+1.73%) | 915,100 |
| 17 Jun 2022 | CNY | 16.32 | 15.9 | 15.9 | 16.2 | 16.2 | +0.25 (+1.57%) | 1,010,500 |
| 16 Jun 2022 | CNY | 16.15 | 15.88 | 16 | 15.95 | 15.95 | -0.02 (-0.13%) | 484,120 |
| 15 Jun 2022 | CNY | 16.35 | 15.93 | 16.26 | 15.97 | 15.97 | -0.24 (-1.48%) | 857,200 |
| 14 Jun 2022 | CNY | 16.23 | 15.8 | 16.07 | 16.21 | 16.21 | +0.14 (+0.87%) | 821,630 |
| 13 Jun 2022 | CNY | 16.16 | 15.79 | 16.09 | 16.07 | 16.07 | -0.01 (-0.06%) | 632,400 |
| 10 Jun 2022 | CNY | 16.22 | 15.65 | 15.87 | 16.08 | 16.08 | +0.23 (+1.45%) | 793,900 |
| 9 Jun 2022 | CNY | 16.43 | 15.83 | 16.4 | 15.85 | 15.85 | -0.49 (-3.00%) | 664,300 |
| 8 Jun 2022 | CNY | 16.5 | 16.07 | 16.4 | 16.34 | 16.34 | +0.03 (+0.18%) | 764,700 |
| 7 Jun 2022 | CNY | 16.45 | 16.25 | 16.45 | 16.31 | 16.31 | -0.12 (-0.73%) | 457,000 |
| 6 Jun 2022 | CNY | 16.5 | 16.1 | 16.32 | 16.43 | 16.43 | +0.13 (+0.80%) | 768,600 |
| 2 Jun 2022 | CNY | 16.45 | 15.9 | 16.2 | 16.3 | 16.3 | +0.26 (+1.62%) | 1,054,300 |
| 1 Jun 2022 | CNY | 16.36 | 15.9 | 15.91 | 16.04 | 16.04 | +0.13 (+0.82%) | 644,200 |
| 31 May 2022 | CNY | 16.1 | 15.88 | 16.1 | 15.91 | 15.91 | -0.16 (-1.00%) | 561,300 |
| 30 May 2022 | CNY | 16.13 | 15.76 | 15.92 | 16.07 | 16.07 | +0.16 (+1.01%) | 727,340 |
| 27 May 2022 | CNY | 16.17 | 15.79 | 15.95 | 15.91 | 15.91 | -0.07 (-0.44%) | 360,700 |
| 26 May 2022 | CNY | 16.27 | 15.77 | 15.99 | 15.98 | 15.98 | -0.02 (-0.13%) | 413,400 |
| 25 May 2022 | CNY | 16.11 | 15.42 | 15.72 | 16 | 16 | +0.27 (+1.72%) | 869,400 |
| 24 May 2022 | CNY | 16.53 | 15.63 | 16.53 | 15.73 | 15.73 | -0.45 (-2.78%) | 763,600 |
| 23 May 2022 | CNY | 16.28 | 15.82 | 16.06 | 16.18 | 16.18 | +0.22 (+1.38%) | 983,930 |
| 20 May 2022 | CNY | 16.12 | 15.82 | 15.88 | 15.96 | 15.96 | +0.08 (+0.50%) | 805,300 |
| 19 May 2022 | CNY | 15.98 | 15.68 | 15.85 | 15.88 | 15.88 | +0.02 (+0.13%) | 621,020 |
| 18 May 2022 | CNY | 16.16 | 15.57 | 15.72 | 15.86 | 15.86 | +0.17 (+1.08%) | 1,255,400 |
| 17 May 2022 | CNY | 15.99 | 15.53 | 15.67 | 15.69 | 15.69 | +0.02 (+0.13%) | 886,700 |
| 16 May 2022 | CNY | 15.75 | 15.53 | 15.73 | 15.67 | 15.67 | -0.06 (-0.38%) | 262,700 |
| 13 May 2022 | CNY | 15.9 | 15.36 | 15.6 | 15.73 | 15.73 | +0.13 (+0.83%) | 832,300 |
