| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 18.2 | 18.47 | 18.2 | 18.34 | 18.34 | +0.22 (+1.21%) | 2,111,499 |
| 29 Jun 2022 | CNY | 18.58 | 18.63 | 18.12 | 18.12 | 18.12 | -0.43 (-2.32%) | 2,637,053 |
| 28 Jun 2022 | CNY | 18.29 | 18.58 | 18.16 | 18.55 | 18.55 | +0.28 (+1.53%) | 2,475,447 |
| 27 Jun 2022 | CNY | 18.1 | 18.38 | 18.05 | 18.27 | 18.27 | +0.17 (+0.94%) | 2,045,300 |
| 24 Jun 2022 | CNY | 17.97 | 18.18 | 17.96 | 18.1 | 18.1 | +0.15 (+0.84%) | 2,113,800 |
| 23 Jun 2022 | CNY | 18.01 | 18.11 | 17.5 | 17.95 | 17.95 | -0.07 (-0.39%) | 2,566,458 |
| 22 Jun 2022 | CNY | 18.22 | 18.24 | 18.02 | 18.02 | 18.02 | -0.13 (-0.72%) | 1,657,704 |
| 21 Jun 2022 | CNY | 18.36 | 18.36 | 18 | 18.15 | 18.15 | -0.19 (-1.04%) | 2,220,300 |
| 20 Jun 2022 | CNY | 17.98 | 18.36 | 17.98 | 18.34 | 18.34 | +0.36 (+2.00%) | 2,858,006 |
| 17 Jun 2022 | CNY | 17.93 | 18 | 17.58 | 17.98 | 17.98 | -0.04 (-0.22%) | 2,086,206 |
| 16 Jun 2022 | CNY | 18.01 | 18.19 | 17.94 | 18.02 | 18.02 | +0.12 (+0.67%) | 2,649,655 |
| 15 Jun 2022 | CNY | 18 | 18.23 | 17.89 | 17.9 | 17.9 | -0.76 (-4.07%) | 3,563,821 |
| 14 Jun 2022 | CNY | 18.9 | 18.9 | 18.11 | 18.66 | 18.66 | -0.27 (-1.43%) | 3,123,300 |
| 13 Jun 2022 | CNY | 19.06 | 19.25 | 18.82 | 18.93 | 18.93 | +0.05 (+0.26%) | 2,761,583 |
| 10 Jun 2022 | CNY | 18.57 | 19.02 | 18.46 | 18.88 | 18.88 | +0.19 (+1.02%) | 2,391,200 |
| 9 Jun 2022 | CNY | 19 | 19.48 | 18.61 | 18.69 | 18.69 | -0.25 (-1.32%) | 3,207,781 |
| 8 Jun 2022 | CNY | 19.12 | 19.22 | 18.62 | 18.94 | 18.94 | -0.06 (-0.32%) | 2,989,400 |
| 7 Jun 2022 | CNY | 19.22 | 19.25 | 18.83 | 19 | 19 | -0.19 (-0.99%) | 2,798,600 |
| 6 Jun 2022 | CNY | 19.06 | 19.33 | 18.97 | 19.19 | 19.19 | -10.96 (-36.35%) | 3,534,200 |
| 3 Jun 2022 | CNY | 29.66 | 30.25 | 29.66 | 30.15 | 30.15 | +11.03 (+57.69%) | 70 |
| 2 Jun 2022 | CNY | 19.24 | 19.24 | 18.88 | 19.12 | 19.12 | -0.13 (-0.68%) | 2,008,600 |
| 1 Jun 2022 | CNY | 18.98 | 19.34 | 18.86 | 19.25 | 19.25 | +0.24 (+1.26%) | 2,448,285 |
| 31 May 2022 | CNY | 18.86 | 19.02 | 18.61 | 19.01 | 19.01 | +0.07 (+0.37%) | 1,943,260 |
| 30 May 2022 | CNY | 18.88 | 19.19 | 18.67 | 18.94 | 18.94 | +0.07 (+0.37%) | 2,809,581 |
| 27 May 2022 | CNY | 18.42 | 19.1 | 18.42 | 18.87 | 18.87 | +0.55 (+3.00%) | 3,257,100 |
| 26 May 2022 | CNY | 18.78 | 18.79 | 18.25 | 18.32 | 18.32 | -0.09 (-0.49%) | 2,313,200 |
| 25 May 2022 | CNY | 17.86 | 18.44 | 17.85 | 18.41 | 18.41 | +0.56 (+3.14%) | 1,730,946 |
| 24 May 2022 | CNY | 18.8 | 18.95 | 17.85 | 17.85 | 17.85 | -0.94 (-5.00%) | 3,046,772 |
| 23 May 2022 | CNY | 18.44 | 18.94 | 18.39 | 18.79 | 18.79 | +0.36 (+1.95%) | 2,953,080 |
| 20 May 2022 | CNY | 17.98 | 18.44 | 17.9 | 18.43 | 18.43 | +0.46 (+2.56%) | 2,610,112 |
