| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 19.44 | 19.57 | 18.84 | 19.09 | 19.09 | -0.35 (-1.80%) | 4,943,300 |
| 8 Jul 2022 | CNY | 20 | 20 | 19.25 | 19.44 | 19.44 | -0.24 (-1.22%) | 4,973,500 |
| 7 Jul 2022 | CNY | 19.89 | 20.1 | 19.46 | 19.68 | 19.68 | -0.07 (-0.35%) | 6,353,544 |
| 6 Jul 2022 | CNY | 20.18 | 20.8 | 19.55 | 19.75 | 19.75 | -0.43 (-2.13%) | 6,765,761 |
| 5 Jul 2022 | CNY | 20.5 | 20.88 | 19.94 | 20.18 | 20.18 | -0.21 (-1.03%) | 6,780,355 |
| 4 Jul 2022 | CNY | 19.97 | 20.48 | 19.39 | 20.39 | 20.39 | +0.5 (+2.51%) | 8,895,072 |
| 1 Jul 2022 | CNY | 19.84 | 20.57 | 19.63 | 19.89 | 19.89 | -0.04 (-0.20%) | 9,606,534 |
| 30 Jun 2022 | CNY | 18.37 | 20.05 | 18.37 | 19.93 | 19.93 | +1.58 (+8.61%) | 18,601,455 |
| 29 Jun 2022 | CNY | 17.99 | 19.14 | 17.8 | 18.35 | 18.35 | +0.24 (+1.33%) | 9,284,269 |
| 28 Jun 2022 | CNY | 18.25 | 18.46 | 17.86 | 18.11 | 18.11 | +0.01 (+0.06%) | 4,809,318 |
| 27 Jun 2022 | CNY | 18.27 | 18.49 | 17.89 | 18.1 | 18.1 | -0.19 (-1.04%) | 5,828,370 |
| 24 Jun 2022 | CNY | 18.24 | 18.64 | 18.13 | 18.29 | 18.29 | +0.05 (+0.27%) | 3,853,979 |
| 23 Jun 2022 | CNY | 18.45 | 18.6 | 18 | 18.24 | 18.24 | -0.21 (-1.14%) | 4,779,978 |
| 22 Jun 2022 | CNY | 18.51 | 18.88 | 18.4 | 18.45 | 18.45 | -0.13 (-0.70%) | 5,048,400 |
| 21 Jun 2022 | CNY | 18.57 | 19.07 | 18 | 18.58 | 18.58 | -0.04 (-0.21%) | 5,795,250 |
| 20 Jun 2022 | CNY | 18.32 | 18.8 | 18.03 | 18.62 | 18.62 | +0.3 (+1.64%) | 7,755,100 |
| 17 Jun 2022 | CNY | 17.68 | 18.58 | 17.5 | 18.32 | 18.32 | +0.58 (+3.27%) | 8,486,810 |
| 16 Jun 2022 | CNY | 16.81 | 17.92 | 16.81 | 17.74 | 17.74 | +0.84 (+4.97%) | 8,672,840 |
| 15 Jun 2022 | CNY | 17.07 | 17.16 | 16.8 | 16.9 | 16.9 | -0.17 (-1.00%) | 3,826,244 |
| 14 Jun 2022 | CNY | 16.98 | 17.12 | 16.61 | 17.07 | 17.07 | -0.15 (-0.87%) | 3,935,600 |
| 13 Jun 2022 | CNY | 16.98 | 17.29 | 16.75 | 17.22 | 17.22 | +0.15 (+0.88%) | 4,954,860 |
| 10 Jun 2022 | CNY | 16.85 | 17.2 | 16.72 | 17.07 | 17.07 | +0.16 (+0.95%) | 3,108,947 |
| 9 Jun 2022 | CNY | 17.34 | 17.34 | 16.78 | 16.91 | 16.91 | -0.43 (-2.48%) | 3,137,286 |
| 8 Jun 2022 | CNY | 17.19 | 17.46 | 17.01 | 17.34 | 17.34 | +0.16 (+0.93%) | 3,703,620 |
| 7 Jun 2022 | CNY | 17.28 | 17.45 | 16.85 | 17.18 | 17.18 | -0.13 (-0.75%) | 4,932,760 |
| 6 Jun 2022 | CNY | 17.46 | 17.71 | 17.2 | 17.31 | 17.31 | -0.23 (-1.31%) | 4,400,500 |
| 2 Jun 2022 | CNY | 17.37 | 17.75 | 16.81 | 17.54 | 17.54 | +0.18 (+1.04%) | 6,710,862 |
| 1 Jun 2022 | CNY | 16.49 | 17.92 | 16.35 | 17.36 | 17.36 | +1.01 (+6.18%) | 12,188,223 |
| 31 May 2022 | CNY | 16 | 16.47 | 15.64 | 16.35 | 16.35 | +0.34 (+2.12%) | 3,771,744 |
| 30 May 2022 | CNY | 15.93 | 16.17 | 15.63 | 16.01 | 16.01 | +0.08 (+0.50%) | 2,191,300 |
