| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 18.2 | 18.22 | 17.73 | 17.92 | 17.92 | -0.16 (-0.88%) | 752,768 |
| 11 Jul 2022 | CNY | 18.37 | 18.55 | 18 | 18.08 | 18.08 | -0.29 (-1.58%) | 633,377 |
| 8 Jul 2022 | CNY | 18.31 | 18.62 | 18.25 | 18.37 | 18.37 | +0.07 (+0.38%) | 1,058,275 |
| 7 Jul 2022 | CNY | 18.55 | 18.66 | 18.07 | 18.3 | 18.3 | -0.36 (-1.93%) | 1,226,803 |
| 6 Jul 2022 | CNY | 18.8 | 19.15 | 18.38 | 18.66 | 18.66 | +0.09 (+0.48%) | 1,271,107 |
| 5 Jul 2022 | CNY | 19.01 | 19.01 | 18.41 | 18.57 | 18.57 | -0.54 (-2.83%) | 1,266,069 |
| 4 Jul 2022 | CNY | 18.67 | 19.5 | 18.4 | 19.11 | 19.11 | +0.43 (+2.30%) | 1,597,363 |
| 1 Jul 2022 | CNY | 18.9 | 19.26 | 18.65 | 18.68 | 18.68 | -0.21 (-1.11%) | 1,331,287 |
| 30 Jun 2022 | CNY | 18.86 | 19.73 | 18.58 | 18.89 | 18.89 | +0.36 (+1.94%) | 1,951,882 |
| 29 Jun 2022 | CNY | 18.99 | 19.25 | 18.5 | 18.53 | 18.53 | -0.46 (-2.42%) | 1,174,394 |
| 28 Jun 2022 | CNY | 19.04 | 19.32 | 18.55 | 18.99 | 18.99 | -0.24 (-1.25%) | 1,184,383 |
| 27 Jun 2022 | CNY | 19.69 | 19.85 | 19 | 19.23 | 19.23 | -0.03 (-0.16%) | 1,344,206 |
| 24 Jun 2022 | CNY | 19.24 | 19.76 | 19.06 | 19.26 | 19.26 | +0.05 (+0.26%) | 1,898,172 |
| 23 Jun 2022 | CNY | 19.65 | 19.85 | 18.9 | 19.21 | 19.21 | -0.18 (-0.93%) | 1,608,843 |
| 22 Jun 2022 | CNY | 20.16 | 20.16 | 19.33 | 19.39 | 19.39 | -0.42 (-2.12%) | 1,578,956 |
| 21 Jun 2022 | CNY | 19.23 | 20.14 | 19.23 | 19.81 | 19.81 | -0.01 (-0.05%) | 2,245,655 |
| 20 Jun 2022 | CNY | 19.29 | 19.98 | 19.26 | 19.82 | 19.82 | +0.53 (+2.75%) | 2,870,142 |
| 17 Jun 2022 | CNY | 19.19 | 19.66 | 18.85 | 19.29 | 19.29 | +0.09 (+0.47%) | 2,654,835 |
| 16 Jun 2022 | CNY | 18.79 | 19.48 | 18.39 | 19.2 | 19.2 | +0.37 (+1.96%) | 3,297,953 |
| 15 Jun 2022 | CNY | 18.39 | 19.8 | 18.22 | 18.83 | 18.83 | +0.43 (+2.34%) | 2,978,014 |
| 14 Jun 2022 | CNY | 18.5 | 18.85 | 18.2 | 18.4 | 18.4 | -0.34 (-1.81%) | 1,443,951 |
| 13 Jun 2022 | CNY | 18.55 | 19.08 | 18.15 | 18.74 | 18.74 | +0.23 (+1.24%) | 2,763,902 |
| 10 Jun 2022 | CNY | 18.47 | 18.84 | 18.31 | 18.51 | 18.51 | +0.04 (+0.22%) | 1,816,680 |
| 9 Jun 2022 | CNY | 18.51 | 19.13 | 18.33 | 18.47 | 18.47 | -0.8 (-4.15%) | 2,483,321 |
| 8 Jun 2022 | CNY | 19.89 | 20 | 17.48 | 19.27 | 19.27 | -1.25 (-6.09%) | 6,596,752 |
| 7 Jun 2022 | CNY | 21.59 | 21.6 | 20.52 | 20.52 | 20.52 | -1.31 (-6.00%) | 948,613 |
| 6 Jun 2022 | CNY | 22.1 | 22.26 | 20.47 | 21.83 | 21.83 | +0.18 (+0.83%) | 1,153,291 |
| 2 Jun 2022 | CNY | 21.22 | 21.9 | 20.94 | 21.65 | 21.65 | +0.35 (+1.64%) | 783,099 |
| 1 Jun 2022 | CNY | 21.3 | 21.71 | 20.86 | 21.3 | 21.3 | -0.04 (-0.19%) | 593,512 |
| 31 May 2022 | CNY | 21.65 | 21.95 | 21.1 | 21.34 | 21.34 | -0.31 (-1.43%) | 490,764 |
