| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 21.02 | 21.02 | 20.45 | 20.61 | 20.61 | -0.42 (-2.00%) | 695,275 |
| 30 Jun 2022 | CNY | 20.58 | 21.03 | 20.45 | 21.03 | 21.03 | +0.36 (+1.74%) | 908,163 |
| 29 Jun 2022 | CNY | 21.98 | 21.98 | 20.62 | 20.67 | 20.67 | -1.43 (-6.47%) | 1,907,377 |
| 28 Jun 2022 | CNY | 20.88 | 22.65 | 20.1 | 22.1 | 22.1 | +1.48 (+7.18%) | 2,540,938 |
| 27 Jun 2022 | CNY | 20.79 | 21.38 | 20.4 | 20.62 | 20.62 | +0.07 (+0.34%) | 990,287 |
| 24 Jun 2022 | CNY | 20.2 | 20.6 | 20.18 | 20.55 | 20.55 | +0.46 (+2.29%) | 1,106,184 |
| 23 Jun 2022 | CNY | 19.57 | 20.45 | 19.4 | 20.09 | 20.09 | +0.52 (+2.66%) | 1,249,688 |
| 22 Jun 2022 | CNY | 20.6 | 20.64 | 19.57 | 19.57 | 19.57 | -1.25 (-6.00%) | 1,695,744 |
| 21 Jun 2022 | CNY | 19.59 | 20.87 | 19.34 | 20.82 | 20.82 | +1.21 (+6.17%) | 1,873,526 |
| 20 Jun 2022 | CNY | 19.88 | 19.95 | 19.56 | 19.61 | 19.61 | -0.09 (-0.46%) | 832,323 |
| 17 Jun 2022 | CNY | 19.39 | 19.79 | 19.26 | 19.7 | 19.7 | +0.13 (+0.66%) | 768,707 |
| 16 Jun 2022 | CNY | 19.15 | 19.92 | 19.04 | 19.57 | 19.57 | +0.36 (+1.87%) | 627,092 |
| 15 Jun 2022 | CNY | 19.5 | 19.78 | 19.01 | 19.21 | 19.21 | -0.31 (-1.59%) | 831,985 |
| 14 Jun 2022 | CNY | 19.61 | 19.61 | 18.77 | 19.52 | 19.52 | -0.22 (-1.11%) | 788,876 |
| 13 Jun 2022 | CNY | 19.5 | 20.15 | 19.21 | 19.74 | 19.74 | +0.02 (+0.10%) | 891,619 |
| 10 Jun 2022 | CNY | 19.3 | 19.79 | 19.04 | 19.72 | 19.72 | +0.27 (+1.39%) | 949,834 |
| 9 Jun 2022 | CNY | 20.01 | 20.02 | 19.25 | 19.45 | 19.45 | -0.67 (-3.33%) | 855,601 |
| 8 Jun 2022 | CNY | 20.3 | 20.72 | 19.73 | 20.12 | 20.12 | -0.38 (-1.85%) | 1,401,579 |
| 7 Jun 2022 | CNY | 21.35 | 21.4 | 20.22 | 20.5 | 20.5 | -1.1 (-5.09%) | 2,046,804 |
| 6 Jun 2022 | CNY | 20.9 | 21.89 | 20.5 | 21.6 | 21.6 | +0.85 (+4.10%) | 2,933,416 |
| 2 Jun 2022 | CNY | 19.1 | 20.94 | 18.77 | 20.75 | 20.75 | +1.75 (+9.21%) | 2,478,358 |
| 1 Jun 2022 | CNY | 17.93 | 19.2 | 17.81 | 19 | 19 | +1.08 (+6.03%) | 1,140,832 |
| 31 May 2022 | CNY | 17.45 | 18.06 | 17.36 | 17.92 | 17.92 | +0.47 (+2.69%) | 534,735 |
| 30 May 2022 | CNY | 17.48 | 17.66 | 17.11 | 17.45 | 17.45 | +0.15 (+0.87%) | 336,834 |
| 27 May 2022 | CNY | 18.2 | 18.2 | 17.21 | 17.3 | 17.3 | -0.67 (-3.73%) | 411,453 |
| 26 May 2022 | CNY | 17.9 | 18.05 | 17.58 | 17.97 | 17.97 | +0.14 (+0.79%) | 211,691 |
| 25 May 2022 | CNY | 17.72 | 18.02 | 17.5 | 17.83 | 17.83 | +0.13 (+0.73%) | 293,187 |
| 24 May 2022 | CNY | 18.26 | 18.55 | 17.7 | 17.7 | 17.7 | -0.56 (-3.07%) | 608,193 |
| 23 May 2022 | CNY | 17.8 | 18.37 | 17.8 | 18.26 | 18.26 | +0.36 (+2.01%) | 528,487 |
| 20 May 2022 | CNY | 17.93 | 17.96 | 17.65 | 17.9 | 17.9 | +0.2 (+1.13%) | 450,725 |
