| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 19.64 | 19.64 | 18.83 | 18.94 | 18.94 | -0.61 (-3.12%) | 4,814,153 |
| 30 Jun 2022 | CNY | 19.25 | 19.62 | 19.08 | 19.55 | 19.55 | +0.4 (+2.09%) | 4,776,916 |
| 29 Jun 2022 | CNY | 20.14 | 20.6 | 19.15 | 19.15 | 19.15 | -0.99 (-4.92%) | 5,550,843 |
| 28 Jun 2022 | CNY | 19.61 | 20.14 | 19.43 | 20.14 | 20.14 | +0.47 (+2.39%) | 4,874,227 |
| 27 Jun 2022 | CNY | 19.85 | 20.11 | 19.65 | 19.67 | 19.67 | -0.14 (-0.71%) | 4,340,482 |
| 24 Jun 2022 | CNY | 19.2 | 19.9 | 19.19 | 19.81 | 19.81 | +0.63 (+3.28%) | 6,053,412 |
| 23 Jun 2022 | CNY | 18.58 | 19.2 | 18.58 | 19.18 | 19.18 | +0.56 (+3.01%) | 4,447,537 |
| 22 Jun 2022 | CNY | 19 | 19.11 | 18.62 | 18.62 | 18.62 | -0.32 (-1.69%) | 3,949,873 |
| 21 Jun 2022 | CNY | 19.37 | 19.43 | 18.78 | 18.94 | 18.94 | -0.44 (-2.27%) | 5,518,449 |
| 20 Jun 2022 | CNY | 19.56 | 19.78 | 19.23 | 19.38 | 19.38 | -0.07 (-0.36%) | 5,425,161 |
| 17 Jun 2022 | CNY | 19.32 | 19.64 | 19.15 | 19.45 | 19.45 | +0.14 (+0.73%) | 4,493,706 |
| 16 Jun 2022 | CNY | 19.15 | 19.69 | 19.09 | 19.31 | 19.31 | +0.23 (+1.21%) | 5,058,526 |
| 15 Jun 2022 | CNY | 19.47 | 19.78 | 19.08 | 19.08 | 19.08 | -0.33 (-1.70%) | 4,067,384 |
| 14 Jun 2022 | CNY | 19.4 | 19.58 | 18.82 | 19.41 | 19.41 | -0.34 (-1.72%) | 4,260,102 |
| 13 Jun 2022 | CNY | 18.9 | 19.95 | 18.8 | 19.75 | 19.75 | +0.45 (+2.33%) | 5,494,935 |
| 10 Jun 2022 | CNY | 18.88 | 19.49 | 18.73 | 19.3 | 19.3 | +0.48 (+2.55%) | 5,465,901 |
| 9 Jun 2022 | CNY | 19.4 | 19.59 | 18.63 | 18.82 | 18.82 | -0.8 (-4.08%) | 5,678,254 |
| 8 Jun 2022 | CNY | 19.88 | 20.31 | 19.12 | 19.62 | 19.62 | -0.35 (-1.75%) | 8,516,488 |
| 7 Jun 2022 | CNY | 20.41 | 20.7 | 19.8 | 19.97 | 19.97 | -0.83 (-3.99%) | 9,412,839 |
| 6 Jun 2022 | CNY | 21.2 | 23.38 | 20.6 | 20.8 | 20.8 | +1.25 (+6.39%) | 19,025,586 |
| 2 Jun 2022 | CNY | 18.69 | 19.7 | 18.55 | 19.55 | 19.55 | +0.83 (+4.43%) | 5,138,479 |
| 1 Jun 2022 | CNY | 18.5 | 19.03 | 18.2 | 18.72 | 18.72 | +0.23 (+1.24%) | 2,937,246 |
| 31 May 2022 | CNY | 18.2 | 18.52 | 17.81 | 18.49 | 18.49 | +0.47 (+2.61%) | 2,623,112 |
| 30 May 2022 | CNY | 17.86 | 18.21 | 17.43 | 18.02 | 18.02 | +0.44 (+2.50%) | 2,202,805 |
| 27 May 2022 | CNY | 17.75 | 17.97 | 17.48 | 17.58 | 17.58 | +0.01 (+0.06%) | 1,854,876 |
| 26 May 2022 | CNY | 17.78 | 18 | 17.37 | 17.57 | 17.57 | -0.2 (-1.13%) | 2,226,942 |
| 25 May 2022 | CNY | 17.7 | 18 | 17.64 | 17.77 | 17.77 | +0.05 (+0.28%) | 2,000,374 |
| 24 May 2022 | CNY | 18.22 | 18.74 | 17.65 | 17.72 | 17.72 | -0.51 (-2.80%) | 4,736,761 |
| 23 May 2022 | CNY | 17.76 | 18.26 | 17.72 | 18.23 | 18.23 | +0.48 (+2.70%) | 2,676,016 |
| 20 May 2022 | CNY | 17.63 | 17.88 | 17.55 | 17.75 | 17.75 | +0.14 (+0.80%) | 2,424,433 |
