| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.33 | 18.35 | 17.6 | 17.62 | 17.62 | -0.53 (-2.92%) | 1,010,350 |
| 11 Jul 2022 | CNY | 18.5 | 18.6 | 18 | 18.15 | 18.15 | -0.43 (-2.31%) | 1,324,249 |
| 8 Jul 2022 | CNY | 18.42 | 18.94 | 18.42 | 18.58 | 18.58 | +0.16 (+0.87%) | 980,150 |
| 7 Jul 2022 | CNY | 18.54 | 18.66 | 18.3 | 18.42 | 18.42 | +0.05 (+0.27%) | 780,200 |
| 6 Jul 2022 | CNY | 18.73 | 18.85 | 18.2 | 18.37 | 18.37 | -0.45 (-2.39%) | 1,241,675 |
| 5 Jul 2022 | CNY | 19.03 | 19.19 | 18.55 | 18.82 | 18.82 | -0.24 (-1.26%) | 1,031,875 |
| 4 Jul 2022 | CNY | 19.2 | 19.24 | 18.73 | 19.06 | 19.06 | -0.27 (-1.40%) | 1,257,252 |
| 1 Jul 2022 | CNY | 19.5 | 19.63 | 19.1 | 19.33 | 19.33 | -0.45 (-2.28%) | 1,699,443 |
| 30 Jun 2022 | CNY | 19.42 | 20.4 | 19.3 | 19.78 | 19.78 | +0.09 (+0.46%) | 2,204,259 |
| 29 Jun 2022 | CNY | 19.45 | 20.9 | 19.45 | 19.69 | 19.69 | +0.28 (+1.44%) | 2,676,900 |
| 28 Jun 2022 | CNY | 19.34 | 19.53 | 19.24 | 19.41 | 19.41 | +0.07 (+0.36%) | 1,205,693 |
| 27 Jun 2022 | CNY | 19.06 | 19.45 | 19.06 | 19.34 | 19.34 | +0.25 (+1.31%) | 1,702,706 |
| 24 Jun 2022 | CNY | 19.66 | 19.75 | 18.9 | 19.09 | 19.09 | -0.57 (-2.90%) | 3,017,992 |
| 23 Jun 2022 | CNY | 19.59 | 20 | 19.48 | 19.66 | 19.66 | -0.13 (-0.66%) | 1,376,025 |
| 22 Jun 2022 | CNY | 20.23 | 20.28 | 19.71 | 19.79 | 19.79 | -0.3 (-1.49%) | 875,974 |
| 21 Jun 2022 | CNY | 20.52 | 20.52 | 19.85 | 20.09 | 20.09 | -0.06 (-0.30%) | 976,572 |
| 20 Jun 2022 | CNY | 20.1 | 20.21 | 19.88 | 20.15 | 20.15 | -0.01 (-0.05%) | 936,927 |
| 17 Jun 2022 | CNY | 20.38 | 20.38 | 19.73 | 20.16 | 20.16 | -0.34 (-1.66%) | 1,642,998 |
| 16 Jun 2022 | CNY | 19.86 | 21.21 | 19.71 | 20.5 | 20.5 | +0.73 (+3.69%) | 2,259,077 |
| 15 Jun 2022 | CNY | 20.37 | 20.37 | 19.67 | 19.77 | 19.77 | -0.23 (-1.15%) | 1,285,951 |
| 14 Jun 2022 | CNY | 20 | 20.25 | 19.28 | 20 | 20 | -0.56 (-2.72%) | 2,476,825 |
| 13 Jun 2022 | CNY | 19.86 | 20.57 | 19.66 | 20.56 | 20.56 | +0.224 (+1.10%) | 1,431,100 |
| 13 Jun 2022 |
|
|||||||
| 10 Jun 2022 | CNY | 19.688 | 20.432 | 19.632 | 20.336 | 20.336 | +0.496 (+2.50%) | 1,569,975 |
| 9 Jun 2022 | CNY | 20.488 | 20.488 | 19.76 | 19.84 | 19.84 | -0.52 (-2.55%) | 1,422,108 |
| 8 Jun 2022 | CNY | 20.928 | 21.464 | 20 | 20.36 | 20.36 | -0.568 (-2.71%) | 2,870,350 |
| 7 Jun 2022 | CNY | 19.976 | 21.208 | 19.8 | 20.928 | 20.928 | +0.928 (+4.64%) | 4,344,216 |
| 6 Jun 2022 | CNY | 19.416 | 20.432 | 19.04 | 20 | 20 | +0.84 (+4.38%) | 4,970,657 |
| 2 Jun 2022 | CNY | 18.224 | 19.312 | 17.864 | 19.16 | 19.16 | +0.576 (+3.10%) | 6,029,287 |
| 1 Jun 2022 | CNY | 19.192 | 19.2 | 17.784 | 18.584 | 18.584 | +0.056 (+0.30%) | 5,278,223 |
| 31 May 2022 | CNY | 17.696 | 18.672 | 17.128 | 18.528 | 18.528 | +0.912 (+5.18%) | 2,323,542 |
