| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 16.58 | 16.58 | 16.04 | 16.14 | 16.14 | -0.34 (-2.06%) | 473,373 |
| 11 Jul 2022 | CNY | 16.98 | 16.98 | 16.31 | 16.48 | 16.48 | -0.32 (-1.90%) | 419,821 |
| 8 Jul 2022 | CNY | 16.66 | 17.04 | 16.62 | 16.8 | 16.8 | +0.14 (+0.84%) | 646,871 |
| 7 Jul 2022 | CNY | 16.78 | 16.87 | 16.6 | 16.66 | 16.66 | -0.12 (-0.72%) | 423,488 |
| 6 Jul 2022 | CNY | 16.86 | 17.07 | 16.63 | 16.78 | 16.78 | +0.02 (+0.12%) | 644,965 |
| 5 Jul 2022 | CNY | 17.39 | 17.46 | 16.63 | 16.76 | 16.76 | -0.64 (-3.68%) | 897,741 |
| 4 Jul 2022 | CNY | 17.6 | 17.61 | 17.15 | 17.4 | 17.4 | -0.18 (-1.02%) | 713,989 |
| 1 Jul 2022 | CNY | 17.81 | 17.84 | 17.3 | 17.58 | 17.58 | -0.07 (-0.40%) | 883,651 |
| 30 Jun 2022 | CNY | 17.29 | 17.85 | 17.29 | 17.65 | 17.65 | +0.19 (+1.09%) | 612,377 |
| 29 Jun 2022 | CNY | 18 | 18.49 | 17.38 | 17.46 | 17.46 | -0.6 (-3.32%) | 994,504 |
| 28 Jun 2022 | CNY | 17.65 | 18.29 | 17.45 | 18.06 | 18.06 | +0.41 (+2.32%) | 1,205,069 |
| 27 Jun 2022 | CNY | 17.67 | 17.88 | 17.39 | 17.65 | 17.65 | -0.02 (-0.11%) | 748,153 |
| 24 Jun 2022 | CNY | 17.48 | 17.82 | 17.48 | 17.67 | 17.67 | +0.22 (+1.26%) | 729,130 |
| 23 Jun 2022 | CNY | 16.95 | 17.5 | 16.9 | 17.45 | 17.45 | +0.5 (+2.95%) | 694,173 |
| 22 Jun 2022 | CNY | 17.07 | 17.4 | 16.91 | 16.95 | 16.95 | -0.29 (-1.68%) | 431,566 |
| 21 Jun 2022 | CNY | 17.29 | 17.41 | 17.01 | 17.24 | 17.24 | -0.05 (-0.29%) | 543,245 |
| 20 Jun 2022 | CNY | 17.19 | 17.57 | 17 | 17.29 | 17.29 | +0.23 (+1.35%) | 840,541 |
| 17 Jun 2022 | CNY | 17.23 | 17.23 | 16.56 | 17.06 | 17.06 | -0.04 (-0.23%) | 1,152,052 |
| 16 Jun 2022 | CNY | 16.3 | 17.13 | 16.16 | 17.1 | 17.1 | +0.97 (+6.01%) | 1,884,135 |
| 15 Jun 2022 | CNY | 16.07 | 16.48 | 16.07 | 16.13 | 16.13 | +0.09 (+0.56%) | 1,397,637 |
| 14 Jun 2022 | CNY | 16.41 | 16.55 | 15.67 | 16.04 | 16.04 | -0.51 (-3.08%) | 1,576,127 |
| 13 Jun 2022 | CNY | 16.68 | 16.86 | 16.48 | 16.55 | 16.55 | -0.13 (-0.78%) | 977,175 |
| 10 Jun 2022 | CNY | 16.61 | 16.78 | 16.52 | 16.68 | 16.68 | +0.07 (+0.42%) | 644,307 |
| 9 Jun 2022 | CNY | 17.3 | 17.3 | 16.56 | 16.61 | 16.61 | -0.62 (-3.60%) | 635,428 |
| 8 Jun 2022 | CNY | 17.4 | 17.94 | 16.68 | 17.23 | 17.23 | -0.27 (-1.54%) | 1,414,890 |
| 7 Jun 2022 | CNY | 18.01 | 18.37 | 17.44 | 17.5 | 17.5 | -0.68 (-3.74%) | 861,218 |
| 6 Jun 2022 | CNY | 17.88 | 18.44 | 17.47 | 18.18 | 18.18 | +0.52 (+2.94%) | 1,514,080 |
| 2 Jun 2022 | CNY | 16.61 | 17.76 | 16.2 | 17.66 | 17.66 | +1.18 (+7.16%) | 1,594,108 |
| 1 Jun 2022 | CNY | 15.81 | 16.63 | 15.8 | 16.48 | 16.48 | +0.56 (+3.52%) | 1,023,859 |
| 31 May 2022 | CNY | 15.22 | 15.95 | 15 | 15.92 | 15.92 | +0.62 (+4.05%) | 755,082 |
