| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 17.31 | 17.6 | 16.82 | 16.83 | 16.83 | -0.6 (-3.44%) | 1,281,748 |
| 11 Jul 2022 | CNY | 17.62 | 17.78 | 17 | 17.43 | 17.43 | -0.03 (-0.17%) | 1,570,273 |
| 8 Jul 2022 | CNY | 17.09 | 18.04 | 17.09 | 17.46 | 17.46 | +0.22 (+1.28%) | 1,760,940 |
| 7 Jul 2022 | CNY | 17.27 | 17.44 | 16.98 | 17.24 | 17.24 | +0.08 (+0.47%) | 1,090,612 |
| 6 Jul 2022 | CNY | 17.22 | 17.5 | 17 | 17.16 | 17.16 | -0.02 (-0.12%) | 960,635 |
| 5 Jul 2022 | CNY | 17.81 | 17.93 | 16.84 | 17.18 | 17.18 | -0.63 (-3.54%) | 1,618,073 |
| 4 Jul 2022 | CNY | 17.19 | 17.97 | 16.81 | 17.81 | 17.81 | +0.63 (+3.67%) | 1,498,499 |
| 1 Jul 2022 | CNY | 16.88 | 17.53 | 16.88 | 17.18 | 17.18 | +0.18 (+1.06%) | 1,348,728 |
| 30 Jun 2022 | CNY | 17.21 | 17.47 | 16.8 | 17 | 17 | -0.38 (-2.19%) | 1,898,281 |
| 29 Jun 2022 | CNY | 18.5 | 18.51 | 17.32 | 17.38 | 17.38 | -1.02 (-5.54%) | 2,077,049 |
| 28 Jun 2022 | CNY | 17.52 | 18.84 | 17.27 | 18.4 | 18.4 | +0.95 (+5.44%) | 2,645,820 |
| 27 Jun 2022 | CNY | 17.66 | 18.1 | 17.35 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,330,409 |
| 24 Jun 2022 | CNY | 17.23 | 17.65 | 17.18 | 17.5 | 17.5 | +0.35 (+2.04%) | 1,581,887 |
| 23 Jun 2022 | CNY | 16.5 | 17.23 | 16.38 | 17.15 | 17.15 | +0.58 (+3.50%) | 1,561,174 |
| 22 Jun 2022 | CNY | 16.77 | 17.17 | 16.54 | 16.57 | 16.57 | -0.37 (-2.18%) | 995,137 |
| 21 Jun 2022 | CNY | 17.3 | 17.31 | 16.68 | 16.94 | 16.94 | -0.25 (-1.45%) | 1,292,462 |
| 20 Jun 2022 | CNY | 17.17 | 17.67 | 17 | 17.19 | 17.19 | +0.02 (+0.12%) | 1,759,064 |
| 17 Jun 2022 | CNY | 17.05 | 17.6 | 16.88 | 17.17 | 17.17 | +0.06 (+0.35%) | 1,405,467 |
| 16 Jun 2022 | CNY | 16.45 | 17.44 | 16.37 | 17.11 | 17.11 | +0.66 (+4.01%) | 2,079,653 |
| 15 Jun 2022 | CNY | 16.23 | 17.25 | 16.23 | 16.45 | 16.45 | +0.06 (+0.37%) | 2,332,423 |
| 14 Jun 2022 | CNY | 16.6 | 16.76 | 15.93 | 16.39 | 16.39 | -0.4 (-2.38%) | 1,613,149 |
| 13 Jun 2022 | CNY | 16.67 | 16.99 | 16.4 | 16.79 | 16.79 | +0.04 (+0.24%) | 1,696,757 |
| 10 Jun 2022 | CNY | 16.2 | 16.76 | 16.13 | 16.75 | 16.75 | +0.41 (+2.51%) | 1,799,086 |
| 9 Jun 2022 | CNY | 16.72 | 16.8 | 16.11 | 16.34 | 16.34 | -0.61 (-3.60%) | 1,620,673 |
| 8 Jun 2022 | CNY | 17.14 | 17.45 | 16.45 | 16.95 | 16.95 | -0.36 (-2.08%) | 3,061,583 |
| 7 Jun 2022 | CNY | 17.78 | 18.04 | 17.15 | 17.31 | 17.31 | -0.65 (-3.62%) | 2,216,684 |
| 6 Jun 2022 | CNY | 17.5 | 18.11 | 17.2 | 17.96 | 17.96 | +0.6 (+3.46%) | 3,686,902 |
| 2 Jun 2022 | CNY | 16.25 | 17.44 | 16.21 | 17.36 | 17.36 | +0.91 (+5.53%) | 3,498,110 |
| 1 Jun 2022 | CNY | 15.8 | 16.55 | 15.7 | 16.45 | 16.45 | +0.59 (+3.72%) | 2,327,224 |
| 31 May 2022 | CNY | 15.3 | 16.15 | 15.14 | 15.86 | 15.86 | +0.61 (+4%) | 2,082,990 |
