| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 23.12 | 23.58 | 22.9 | 23.25 | 23.25 | +0.13 (+0.56%) | 1,369,965 |
| 30 Jun 2022 | CNY | 22.98 | 23.72 | 22.6 | 23.12 | 23.12 | +0.1 (+0.43%) | 2,080,674 |
| 29 Jun 2022 | CNY | 23.78 | 24.15 | 22.88 | 23.02 | 23.02 | -0.97 (-4.04%) | 2,420,149 |
| 28 Jun 2022 | CNY | 23.7 | 24.73 | 23.33 | 23.99 | 23.99 | +0.06 (+0.25%) | 2,220,660 |
| 27 Jun 2022 | CNY | 24.53 | 24.53 | 23.58 | 23.93 | 23.93 | -0.52 (-2.13%) | 2,809,780 |
| 24 Jun 2022 | CNY | 25.34 | 25.34 | 24.2 | 24.45 | 24.45 | -0.5 (-2.00%) | 2,405,194 |
| 23 Jun 2022 | CNY | 23 | 25.22 | 22.8 | 24.95 | 24.95 | +1.95 (+8.48%) | 4,991,288 |
| 22 Jun 2022 | CNY | 23.66 | 23.78 | 22.89 | 23 | 23 | -0.52 (-2.21%) | 3,539,832 |
| 21 Jun 2022 | CNY | 24.2 | 24.5 | 23.01 | 23.52 | 23.52 | -0.66 (-2.73%) | 2,776,162 |
| 20 Jun 2022 | CNY | 24.18 | 25.2 | 24.01 | 24.18 | 24.18 | +0.3 (+1.26%) | 2,652,035 |
| 17 Jun 2022 | CNY | 22.67 | 24.8 | 22.67 | 23.88 | 23.88 | +0.33 (+1.40%) | 2,976,920 |
| 16 Jun 2022 | CNY | 23.58 | 24.2 | 23.49 | 23.55 | 23.55 | +0.3 (+1.29%) | 2,265,737 |
| 15 Jun 2022 | CNY | 25 | 25.15 | 23.12 | 23.25 | 23.25 | -1.9 (-7.55%) | 5,476,391 |
| 14 Jun 2022 | CNY | 25.18 | 25.4 | 23.77 | 25.15 | 25.15 | -0.31 (-1.22%) | 4,548,526 |
| 13 Jun 2022 | CNY | 23.68 | 25.5 | 23.2 | 25.46 | 25.46 | +1.67 (+7.02%) | 5,900,224 |
| 10 Jun 2022 | CNY | 22.13 | 23.98 | 22 | 23.79 | 23.79 | +1.59 (+7.16%) | 4,420,313 |
| 9 Jun 2022 | CNY | 22.26 | 22.77 | 22 | 22.2 | 22.2 | -0.32 (-1.42%) | 3,819,395 |
| 8 Jun 2022 | CNY | 22.47 | 22.69 | 21.6 | 22.52 | 22.52 | +0.16 (+0.72%) | 6,090,300 |
| 7 Jun 2022 | CNY | 22.36 | 22.68 | 21.72 | 22.36 | 22.36 | -0.05 (-0.22%) | 6,823,180 |
| 6 Jun 2022 | CNY | 21.28 | 22.98 | 21.1 | 22.41 | 22.41 | +1.12 (+5.26%) | 9,493,061 |
| 2 Jun 2022 | CNY | 19.75 | 22.11 | 19.55 | 21.29 | 21.29 | +1.28 (+6.40%) | 9,851,704 |
| 1 Jun 2022 | CNY | 19.26 | 20.49 | 19.01 | 20.01 | 20.01 | +0.7 (+3.63%) | 5,529,254 |
| 31 May 2022 | CNY | 19.54 | 19.82 | 18.91 | 19.31 | 19.31 | -0.09 (-0.46%) | 3,627,582 |
| 30 May 2022 | CNY | 18.53 | 19.48 | 18.21 | 19.4 | 19.4 | +1.28 (+7.06%) | 5,741,170 |
| 27 May 2022 | CNY | 18.3 | 19.1 | 18.11 | 18.12 | 18.12 | -0.17 (-0.93%) | 4,847,806 |
| 26 May 2022 | CNY | 17.22 | 18.39 | 17.14 | 18.29 | 18.29 | +0.83 (+4.75%) | 6,965,557 |
| 25 May 2022 | CNY | 16.35 | 17.61 | 16.08 | 17.46 | 17.46 | +1.27 (+7.84%) | 4,760,217 |
| 24 May 2022 | CNY | 17.11 | 17.48 | 16.15 | 16.19 | 16.19 | -0.92 (-5.38%) | 3,243,751 |
| 23 May 2022 | CNY | 17.59 | 17.59 | 16.98 | 17.11 | 17.11 | -0.2 (-1.16%) | 1,490,449 |
| 20 May 2022 | CNY | 16.97 | 17.6 | 16.96 | 17.31 | 17.31 | +0.32 (+1.88%) | 1,957,438 |
