| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.88 | 19.44 | 18.67 | 18.76 | 18.76 | -0.41 (-2.14%) | 1,365,651 |
| 11 Jul 2022 | CNY | 19.65 | 19.65 | 19 | 19.17 | 19.17 | -0.48 (-2.44%) | 875,154 |
| 8 Jul 2022 | CNY | 18.97 | 19.8 | 18.97 | 19.65 | 19.65 | +0.64 (+3.37%) | 1,192,619 |
| 7 Jul 2022 | CNY | 19.02 | 19.29 | 18.58 | 19.01 | 19.01 | -0.09 (-0.47%) | 1,487,671 |
| 6 Jul 2022 | CNY | 19.7 | 19.85 | 18.8 | 19.1 | 19.1 | -0.58 (-2.95%) | 2,975,640 |
| 5 Jul 2022 | CNY | 20.98 | 21.39 | 19.56 | 19.68 | 19.68 | -1.2 (-5.75%) | 2,572,508 |
| 4 Jul 2022 | CNY | 20.85 | 21.09 | 20.53 | 20.88 | 20.88 | -0.11 (-0.52%) | 948,760 |
| 1 Jul 2022 | CNY | 22.04 | 22.2 | 20.9 | 20.99 | 20.99 | -0.71 (-3.27%) | 1,184,809 |
| 30 Jun 2022 | CNY | 21.27 | 22.26 | 21.12 | 21.7 | 21.7 | +0.49 (+2.31%) | 1,935,969 |
| 29 Jun 2022 | CNY | 22.14 | 22.38 | 21.21 | 21.21 | 21.21 | -0.89 (-4.03%) | 1,355,646 |
| 28 Jun 2022 | CNY | 20.85 | 22.37 | 20.64 | 22.1 | 22.1 | +1.12 (+5.34%) | 2,244,527 |
| 27 Jun 2022 | CNY | 20.73 | 21.42 | 20.52 | 20.98 | 20.98 | +0.18 (+0.87%) | 1,321,865 |
| 24 Jun 2022 | CNY | 20.64 | 21.3 | 20.53 | 20.8 | 20.8 | +0.16 (+0.78%) | 901,433 |
| 23 Jun 2022 | CNY | 20.09 | 20.79 | 19.82 | 20.64 | 20.64 | +0.74 (+3.72%) | 1,240,663 |
| 22 Jun 2022 | CNY | 20.8 | 20.91 | 19.9 | 19.9 | 19.9 | -0.87 (-4.19%) | 1,488,947 |
| 21 Jun 2022 | CNY | 21.1 | 21.39 | 20.56 | 20.77 | 20.77 | -0.43 (-2.03%) | 1,235,733 |
| 20 Jun 2022 | CNY | 22.14 | 22.15 | 21 | 21.2 | 21.2 | -0.29 (-1.35%) | 1,500,063 |
| 17 Jun 2022 | CNY | 21.51 | 21.88 | 21.24 | 21.49 | 21.49 | -0.07 (-0.32%) | 1,556,788 |
| 16 Jun 2022 | CNY | 21.27 | 22.03 | 21.15 | 21.56 | 21.56 | +0.29 (+1.36%) | 1,113,926 |
| 15 Jun 2022 | CNY | 21.86 | 22.37 | 21.21 | 21.27 | 21.27 | -0.33 (-1.53%) | 1,480,358 |
| 14 Jun 2022 | CNY | 22.31 | 22.31 | 21.13 | 21.6 | 21.6 | -0.8 (-3.57%) | 1,598,594 |
| 13 Jun 2022 | CNY | 20.8 | 22.48 | 20.8 | 22.4 | 22.4 | +1.3 (+6.16%) | 2,579,241 |
| 10 Jun 2022 | CNY | 20.7 | 21.44 | 20.33 | 21.1 | 21.1 | +0.38 (+1.83%) | 1,884,414 |
| 9 Jun 2022 | CNY | 21.79 | 22.1 | 20.72 | 20.72 | 20.72 | -1.2 (-5.47%) | 1,785,927 |
| 8 Jun 2022 | CNY | 23.19 | 23.19 | 21.52 | 21.92 | 21.92 | -1.03 (-4.49%) | 3,100,796 |
| 7 Jun 2022 | CNY | 23.86 | 24.27 | 22.68 | 22.95 | 22.95 | -1.2 (-4.97%) | 3,554,921 |
| 6 Jun 2022 | CNY | 22.78 | 24.55 | 22.2 | 24.15 | 24.15 | +1.74 (+7.76%) | 6,339,374 |
| 2 Jun 2022 | CNY | 21.6 | 22.68 | 20.97 | 22.41 | 22.41 | +0.81 (+3.75%) | 5,089,077 |
| 1 Jun 2022 | CNY | 21 | 22.13 | 20.88 | 21.6 | 21.6 | +0.4 (+1.89%) | 2,208,743 |
| 31 May 2022 | CNY | 21.11 | 21.49 | 20.6 | 21.2 | 21.2 | +0.09 (+0.43%) | 1,391,006 |
