| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 18 | 18.39 | 17.83 | 17.99 | 17.99 | -0.01 (-0.06%) | 2,333,744 |
| 30 Jun 2022 | CNY | 17.76 | 18.06 | 17.71 | 18 | 18 | +0.22 (+1.24%) | 1,458,263 |
| 29 Jun 2022 | CNY | 17.93 | 18.1 | 17.68 | 17.78 | 17.78 | -0.15 (-0.84%) | 1,520,488 |
| 28 Jun 2022 | CNY | 17.72 | 17.99 | 17.58 | 17.93 | 17.93 | +0.21 (+1.19%) | 986,600 |
| 27 Jun 2022 | CNY | 17.8 | 17.82 | 17.5 | 17.72 | 17.72 | +0.11 (+0.62%) | 1,068,001 |
| 24 Jun 2022 | CNY | 17.55 | 17.67 | 17.4 | 17.61 | 17.61 | +0.17 (+0.97%) | 1,072,420 |
| 23 Jun 2022 | CNY | 17.01 | 17.45 | 17.01 | 17.44 | 17.44 | +0.23 (+1.34%) | 800,740 |
| 22 Jun 2022 | CNY | 17.63 | 17.64 | 17.18 | 17.21 | 17.21 | -0.39 (-2.22%) | 882,920 |
| 21 Jun 2022 | CNY | 17.68 | 17.76 | 17.45 | 17.6 | 17.6 | +0.03 (+0.17%) | 1,049,667 |
| 20 Jun 2022 | CNY | 17.41 | 17.64 | 17.23 | 17.57 | 17.57 | +0.29 (+1.68%) | 1,136,940 |
| 17 Jun 2022 | CNY | 17.31 | 17.41 | 17.02 | 17.28 | 17.28 | -0.11 (-0.63%) | 850,287 |
| 16 Jun 2022 | CNY | 17.25 | 17.45 | 17.21 | 17.39 | 17.39 | +0.15 (+0.87%) | 1,034,540 |
| 15 Jun 2022 | CNY | 17.3 | 17.38 | 17.12 | 17.24 | 17.24 | +0.15 (+0.88%) | 1,270,980 |
| 14 Jun 2022 | CNY | 17.09 | 17.11 | 16.64 | 17.09 | 17.09 | -0.16 (-0.93%) | 944,050 |
| 13 Jun 2022 | CNY | 17.32 | 17.39 | 17.07 | 17.25 | 17.25 | -0.1 (-0.58%) | 1,018,020 |
| 10 Jun 2022 | CNY | 17.19 | 17.35 | 17.07 | 17.35 | 17.35 | +0.12 (+0.70%) | 745,380 |
| 9 Jun 2022 | CNY | 17.57 | 17.57 | 17.2 | 17.23 | 17.23 | -0.4 (-2.27%) | 917,260 |
| 8 Jun 2022 | CNY | 17.49 | 17.65 | 17.17 | 17.63 | 17.63 | +0.12 (+0.69%) | 1,458,486 |
| 7 Jun 2022 | CNY | 17.5 | 17.78 | 17.37 | 17.51 | 17.51 | -0.04 (-0.23%) | 1,122,680 |
| 6 Jun 2022 | CNY | 17.2 | 17.55 | 17.14 | 17.55 | 17.55 | +0.32 (+1.86%) | 1,457,180 |
| 2 Jun 2022 | CNY | 17.13 | 17.24 | 16.9 | 17.23 | 17.23 | +0.11 (+0.64%) | 1,067,780 |
| 1 Jun 2022 | CNY | 16.88 | 17.34 | 16.77 | 17.12 | 17.12 | +0.24 (+1.42%) | 1,284,300 |
| 31 May 2022 | CNY | 16.87 | 16.95 | 16.52 | 16.88 | 16.88 | +0.06 (+0.36%) | 787,306 |
| 30 May 2022 | CNY | 16.81 | 16.9 | 16.61 | 16.82 | 16.82 | +0.04 (+0.24%) | 726,406 |
| 27 May 2022 | CNY | 16.95 | 16.99 | 16.5 | 16.78 | 16.78 | -0.17 (-1.00%) | 1,051,980 |
| 26 May 2022 | CNY | 16.8 | 17.07 | 16.61 | 16.95 | 16.95 | +0.26 (+1.56%) | 1,157,140 |
| 25 May 2022 | CNY | 16.38 | 16.69 | 16.38 | 16.69 | 16.69 | +0.25 (+1.52%) | 870,080 |
| 24 May 2022 | CNY | 17.55 | 17.56 | 16.41 | 16.44 | 16.44 | -0.98 (-5.63%) | 1,677,700 |
| 23 May 2022 | CNY | 17.64 | 17.64 | 17.38 | 17.42 | 17.42 | -0.14 (-0.80%) | 1,123,920 |
| 20 May 2022 | CNY | 17.43 | 17.68 | 17.24 | 17.56 | 17.56 | +0.27 (+1.56%) | 1,148,180 |
