| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.3 | 18.94 | 18.28 | 18.67 | 18.67 | +0.28 (+1.52%) | 1,728,281 |
| 11 Jul 2022 | CNY | 18.16 | 18.48 | 17.5 | 18.39 | 18.39 | +0.45 (+2.51%) | 1,356,088 |
| 8 Jul 2022 | CNY | 18.4 | 18.92 | 17.82 | 17.94 | 17.94 | -0.18 (-0.99%) | 1,391,297 |
| 7 Jul 2022 | CNY | 17.74 | 18.13 | 17.63 | 18.12 | 18.12 | +0.37 (+2.08%) | 797,378 |
| 6 Jul 2022 | CNY | 17.95 | 18.1 | 17.68 | 17.75 | 17.75 | -0.12 (-0.67%) | 677,593 |
| 5 Jul 2022 | CNY | 18.17 | 18.28 | 17.71 | 17.87 | 17.87 | -0.3 (-1.65%) | 1,038,781 |
| 4 Jul 2022 | CNY | 18.45 | 18.48 | 17.79 | 18.17 | 18.17 | -0.03 (-0.16%) | 1,415,300 |
| 1 Jul 2022 | CNY | 18.18 | 18.26 | 17.71 | 18.2 | 18.2 | -0.04 (-0.22%) | 1,549,806 |
| 30 Jun 2022 | CNY | 17.33 | 18.5 | 17.17 | 18.24 | 18.24 | +1.09 (+6.36%) | 2,915,977 |
| 29 Jun 2022 | CNY | 17.22 | 17.44 | 17.02 | 17.15 | 17.15 | -0.19 (-1.10%) | 1,056,060 |
| 28 Jun 2022 | CNY | 17.18 | 17.45 | 17.03 | 17.34 | 17.34 | +0.12 (+0.70%) | 787,623 |
| 27 Jun 2022 | CNY | 17.02 | 17.46 | 16.8 | 17.22 | 17.22 | +0.2 (+1.18%) | 1,010,100 |
| 24 Jun 2022 | CNY | 16.77 | 17.15 | 16.62 | 17.02 | 17.02 | +0.23 (+1.37%) | 658,321 |
| 23 Jun 2022 | CNY | 16.9 | 16.95 | 16.38 | 16.79 | 16.79 | +0.03 (+0.18%) | 758,044 |
| 22 Jun 2022 | CNY | 16.81 | 16.98 | 16.29 | 16.76 | 16.76 | -0.06 (-0.36%) | 961,137 |
| 21 Jun 2022 | CNY | 17.3 | 17.36 | 16.66 | 16.82 | 16.82 | -0.48 (-2.77%) | 1,293,420 |
| 20 Jun 2022 | CNY | 17.39 | 17.6 | 17.02 | 17.3 | 17.3 | +0.15 (+0.87%) | 876,895 |
| 17 Jun 2022 | CNY | 17.12 | 17.32 | 16.9 | 17.15 | 17.15 | +0.03 (+0.18%) | 659,063 |
| 16 Jun 2022 | CNY | 17.06 | 17.48 | 17.02 | 17.12 | 17.12 | -0.04 (-0.23%) | 702,582 |
| 15 Jun 2022 | CNY | 17.06 | 17.93 | 17.06 | 17.16 | 17.16 | +0.22 (+1.30%) | 1,655,920 |
| 14 Jun 2022 | CNY | 17.05 | 17.25 | 16.6 | 16.94 | 16.94 | -0.28 (-1.63%) | 775,740 |
| 13 Jun 2022 | CNY | 17.18 | 17.28 | 16.81 | 17.22 | 17.22 | +0.04 (+0.23%) | 1,046,771 |
| 10 Jun 2022 | CNY | 17 | 17.26 | 16.97 | 17.18 | 17.18 | -0.13 (-0.75%) | 723,900 |
| 9 Jun 2022 | CNY | 17 | 17.34 | 16.95 | 17.31 | 17.31 | +0.08 (+0.46%) | 824,922 |
| 8 Jun 2022 | CNY | 17.22 | 17.48 | 16.9 | 17.23 | 17.23 | -0.08 (-0.46%) | 977,100 |
| 7 Jun 2022 | CNY | 17.53 | 17.76 | 17.28 | 17.31 | 17.31 | -0.09 (-0.52%) | 1,182,900 |
| 6 Jun 2022 | CNY | 17.14 | 17.46 | 17.1 | 17.4 | 17.4 | +0.18 (+1.05%) | 1,026,300 |
| 2 Jun 2022 | CNY | 17.42 | 17.45 | 17 | 17.22 | 17.22 | -0.16 (-0.92%) | 1,175,322 |
| 1 Jun 2022 | CNY | 17.88 | 17.88 | 17.2 | 17.38 | 17.38 | -0.53 (-2.96%) | 1,555,708 |
| 31 May 2022 | CNY | 17.2 | 17.99 | 17 | 17.91 | 17.91 | +0.67 (+3.89%) | 2,529,980 |
