| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 25.49 | 25.95 | 24.88 | 25.73 | 25.73 | +0.23 (+0.90%) | 2,312,920 |
| 30 Jun 2022 | CNY | 24.36 | 25.5 | 24.14 | 25.5 | 25.5 | +1.37 (+5.68%) | 3,528,192 |
| 29 Jun 2022 | CNY | 24.95 | 25.21 | 24 | 24.13 | 24.13 | -0.82 (-3.29%) | 2,137,993 |
| 28 Jun 2022 | CNY | 24.2 | 25.01 | 24.02 | 24.95 | 24.95 | +0.95 (+3.96%) | 2,364,587 |
| 27 Jun 2022 | CNY | 24.37 | 24.65 | 23.66 | 24 | 24 | -0.5 (-2.04%) | 3,256,271 |
| 24 Jun 2022 | CNY | 24.17 | 25.68 | 24.17 | 24.5 | 24.5 | +0.35 (+1.45%) | 2,642,613 |
| 23 Jun 2022 | CNY | 23.68 | 24.19 | 23.39 | 24.15 | 24.15 | +0.57 (+2.42%) | 1,087,970 |
| 22 Jun 2022 | CNY | 24.82 | 24.85 | 23.26 | 23.58 | 23.58 | -1.24 (-5.00%) | 2,598,467 |
| 21 Jun 2022 | CNY | 24.55 | 24.82 | 23.91 | 24.82 | 24.82 | +0.48 (+1.97%) | 1,456,616 |
| 20 Jun 2022 | CNY | 24.65 | 25.23 | 24.2 | 24.34 | 24.34 | -0.27 (-1.10%) | 996,260 |
| 17 Jun 2022 | CNY | 24.23 | 24.8 | 24.01 | 24.61 | 24.61 | +0.3 (+1.23%) | 1,010,700 |
| 16 Jun 2022 | CNY | 23.82 | 24.45 | 23.81 | 24.31 | 24.31 | +0.56 (+2.36%) | 1,474,400 |
| 15 Jun 2022 | CNY | 24.2 | 24.37 | 23.72 | 23.75 | 23.75 | -0.31 (-1.29%) | 1,338,000 |
| 14 Jun 2022 | CNY | 24.56 | 24.56 | 23.61 | 24.06 | 24.06 | -0.53 (-2.16%) | 1,872,582 |
| 13 Jun 2022 | CNY | 24.11 | 24.85 | 24.11 | 24.59 | 24.59 | +0.24 (+0.99%) | 1,565,765 |
| 10 Jun 2022 | CNY | 23.98 | 24.5 | 23.65 | 24.35 | 24.35 | +0.32 (+1.33%) | 1,260,800 |
| 9 Jun 2022 | CNY | 24.1 | 24.44 | 23.57 | 24.03 | 24.03 | -0.2 (-0.83%) | 1,394,150 |
| 8 Jun 2022 | CNY | 24.55 | 24.77 | 23.92 | 24.23 | 24.23 | -0.36 (-1.46%) | 1,283,039 |
| 7 Jun 2022 | CNY | 25.17 | 25.24 | 24.44 | 24.59 | 24.59 | -0.41 (-1.64%) | 1,548,693 |
| 6 Jun 2022 | CNY | 25.03 | 25.6 | 24.93 | 25 | 25 | -0.27 (-1.07%) | 1,841,007 |
| 2 Jun 2022 | CNY | 23.7 | 25.58 | 23.54 | 25.27 | 25.27 | +1.55 (+6.53%) | 3,149,900 |
| 1 Jun 2022 | CNY | 23.68 | 23.86 | 22.93 | 23.72 | 23.72 | +0.22 (+0.94%) | 1,970,426 |
| 31 May 2022 | CNY | 23.41 | 23.66 | 23.24 | 23.5 | 23.5 | +0.17 (+0.73%) | 2,855,200 |
| 30 May 2022 | CNY | 22.97 | 23.51 | 22.68 | 23.33 | 23.33 | +0.65 (+2.87%) | 2,716,559 |
| 27 May 2022 | CNY | 21.61 | 23.07 | 21.31 | 22.68 | 22.68 | +1.26 (+5.88%) | 3,244,900 |
| 26 May 2022 | CNY | 21.2 | 21.68 | 21.08 | 21.42 | 21.42 | +0.02 (+0.09%) | 549,800 |
| 25 May 2022 | CNY | 20.95 | 21.45 | 20.85 | 21.4 | 21.4 | +0.38 (+1.81%) | 787,100 |
| 24 May 2022 | CNY | 21.76 | 21.8 | 20.9 | 21.02 | 21.02 | -0.61 (-2.82%) | 1,548,100 |
| 23 May 2022 | CNY | 21.97 | 22.01 | 21.32 | 21.63 | 21.63 | -0.34 (-1.55%) | 1,239,500 |
| 20 May 2022 | CNY | 21.97 | 22.29 | 21.84 | 21.97 | 21.97 | +0.13 (+0.60%) | 1,155,300 |
