| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 15.97 | 16.13 | 15.67 | 15.85 | 15.85 | -0.12 (-0.75%) | 498,949 |
| 11 Jul 2022 | CNY | 16.18 | 16.19 | 15.9 | 15.97 | 15.97 | -0.22 (-1.36%) | 455,886 |
| 8 Jul 2022 | CNY | 16 | 16.44 | 15.88 | 16.19 | 16.19 | +0.19 (+1.19%) | 507,162 |
| 7 Jul 2022 | CNY | 16.06 | 16.26 | 15.93 | 16 | 16 | -0.06 (-0.37%) | 639,308 |
| 6 Jul 2022 | CNY | 16.28 | 16.34 | 15.9 | 16.06 | 16.06 | -0.08 (-0.50%) | 535,221 |
| 5 Jul 2022 | CNY | 16.55 | 16.55 | 15.92 | 16.14 | 16.14 | -0.26 (-1.59%) | 705,705 |
| 4 Jul 2022 | CNY | 16.73 | 16.73 | 16.19 | 16.4 | 16.4 | -0.2 (-1.20%) | 732,706 |
| 1 Jul 2022 | CNY | 16.79 | 16.96 | 16.45 | 16.6 | 16.6 | -0.08 (-0.48%) | 677,145 |
| 30 Jun 2022 | CNY | 16.81 | 16.97 | 16.58 | 16.68 | 16.68 | -0.09 (-0.54%) | 952,838 |
| 29 Jun 2022 | CNY | 16.95 | 17.3 | 16.74 | 16.77 | 16.77 | -0.31 (-1.81%) | 917,240 |
| 28 Jun 2022 | CNY | 16.88 | 17.15 | 16.61 | 17.08 | 17.08 | -0.15 (-0.87%) | 1,000,121 |
| 27 Jun 2022 | CNY | 17.41 | 17.53 | 17.12 | 17.23 | 17.23 | -0.09 (-0.52%) | 916,735 |
| 24 Jun 2022 | CNY | 17.35 | 17.68 | 17.32 | 17.32 | 17.32 | -0.07 (-0.40%) | 886,262 |
| 23 Jun 2022 | CNY | 17.01 | 17.4 | 17.01 | 17.39 | 17.39 | +0.39 (+2.29%) | 664,408 |
| 22 Jun 2022 | CNY | 17.75 | 17.75 | 17 | 17 | 17 | -0.71 (-4.01%) | 890,247 |
| 21 Jun 2022 | CNY | 17.8 | 18.25 | 17.36 | 17.71 | 17.71 | 0.0 (0.0%) | 906,189 |
| 20 Jun 2022 | CNY | 17.65 | 17.81 | 17.3 | 17.71 | 17.71 | +0.23 (+1.32%) | 891,658 |
| 17 Jun 2022 | CNY | 17.73 | 17.75 | 17.24 | 17.48 | 17.48 | -0.3 (-1.69%) | 853,125 |
| 16 Jun 2022 | CNY | 17.28 | 17.95 | 17.28 | 17.78 | 17.78 | +0.6 (+3.49%) | 1,328,917 |
| 15 Jun 2022 | CNY | 17.23 | 17.73 | 17.11 | 17.18 | 17.18 | -0.11 (-0.64%) | 1,187,502 |
| 14 Jun 2022 | CNY | 17.68 | 17.68 | 16.79 | 17.29 | 17.29 | -0.53 (-2.97%) | 1,444,997 |
| 13 Jun 2022 | CNY | 17.75 | 18.24 | 17.7 | 17.82 | 17.82 | -0.07 (-0.39%) | 1,126,693 |
| 10 Jun 2022 | CNY | 18.05 | 18.15 | 17.63 | 17.89 | 17.89 | -0.05 (-0.28%) | 1,118,600 |
| 9 Jun 2022 | CNY | 19 | 19 | 17.73 | 17.94 | 17.94 | -0.84 (-4.47%) | 1,980,337 |
| 8 Jun 2022 | CNY | 18.65 | 19.62 | 18.37 | 18.78 | 18.78 | +0.16 (+0.86%) | 2,572,612 |
| 7 Jun 2022 | CNY | 18.7 | 19.11 | 18 | 18.62 | 18.62 | -0.11 (-0.59%) | 1,911,115 |
| 6 Jun 2022 | CNY | 18.88 | 19.2 | 18.4 | 18.73 | 18.73 | +0.45 (+2.46%) | 2,712,863 |
| 2 Jun 2022 | CNY | 17.45 | 18.5 | 17.09 | 18.28 | 18.28 | +1.02 (+5.91%) | 2,654,728 |
| 1 Jun 2022 | CNY | 16.7 | 17.57 | 16.42 | 17.26 | 17.26 | +0.69 (+4.16%) | 2,290,357 |
| 31 May 2022 | CNY | 15.9 | 16.59 | 15.65 | 16.57 | 16.57 | +0.73 (+4.61%) | 1,810,520 |
