| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 18.19 | 18.3 | 17.81 | 17.95 | 17.95 | -0.1 (-0.55%) | 250,208 |
| 6 Jul 2022 | CNY | 18.48 | 18.48 | 17.9 | 18.05 | 18.05 | -0.31 (-1.69%) | 292,372 |
| 5 Jul 2022 | CNY | 18.67 | 18.67 | 18.11 | 18.36 | 18.36 | -0.12 (-0.65%) | 322,194 |
| 4 Jul 2022 | CNY | 18.34 | 18.53 | 18.02 | 18.48 | 18.48 | +0.14 (+0.76%) | 308,448 |
| 1 Jul 2022 | CNY | 18.15 | 18.58 | 18.15 | 18.34 | 18.34 | -0.04 (-0.22%) | 261,455 |
| 30 Jun 2022 | CNY | 18.44 | 18.75 | 18.2 | 18.38 | 18.38 | -0.08 (-0.43%) | 509,120 |
| 29 Jun 2022 | CNY | 18.77 | 18.78 | 18.4 | 18.46 | 18.46 | -0.12 (-0.65%) | 329,724 |
| 28 Jun 2022 | CNY | 18.36 | 18.64 | 18.28 | 18.58 | 18.58 | +0.22 (+1.20%) | 217,021 |
| 27 Jun 2022 | CNY | 18.58 | 18.67 | 18.33 | 18.36 | 18.36 | -0.21 (-1.13%) | 320,257 |
| 24 Jun 2022 | CNY | 18.37 | 18.94 | 18.37 | 18.57 | 18.57 | +0.2 (+1.09%) | 430,481 |
| 23 Jun 2022 | CNY | 18.55 | 18.55 | 18.12 | 18.37 | 18.37 | +0.14 (+0.77%) | 188,551 |
| 22 Jun 2022 | CNY | 18.29 | 18.68 | 18.22 | 18.23 | 18.23 | +0.01 (+0.05%) | 366,204 |
| 21 Jun 2022 | CNY | 18.11 | 18.45 | 18.01 | 18.22 | 18.22 | -0.03 (-0.16%) | 219,410 |
| 20 Jun 2022 | CNY | 18.49 | 18.8 | 18.17 | 18.25 | 18.25 | -0.13 (-0.71%) | 284,433 |
| 17 Jun 2022 | CNY | 18.04 | 18.55 | 17.86 | 18.38 | 18.38 | +0.09 (+0.49%) | 407,723 |
| 16 Jun 2022 | CNY | 18.27 | 18.49 | 18.13 | 18.29 | 18.29 | +0.16 (+0.88%) | 266,543 |
| 15 Jun 2022 | CNY | 18.15 | 18.42 | 18 | 18.13 | 18.13 | -0.02 (-0.11%) | 267,641 |
| 14 Jun 2022 | CNY | 17.91 | 18.33 | 17.71 | 18.15 | 18.15 | -0.01 (-0.06%) | 389,058 |
| 13 Jun 2022 | CNY | 17.95 | 18.28 | 17.8 | 18.16 | 18.16 | +0.12 (+0.67%) | 374,021 |
| 10 Jun 2022 | CNY | 17.76 | 18.06 | 17.68 | 18.04 | 18.04 | +0.17 (+0.95%) | 281,542 |
| 9 Jun 2022 | CNY | 18.17 | 18.63 | 17.61 | 17.87 | 17.87 | -0.51 (-2.77%) | 448,074 |
| 8 Jun 2022 | CNY | 18.45 | 18.97 | 18.1 | 18.38 | 18.38 | -0.29 (-1.55%) | 459,031 |
| 7 Jun 2022 | CNY | 18.61 | 18.85 | 18.46 | 18.67 | 18.67 | -0.08 (-0.43%) | 330,645 |
| 6 Jun 2022 | CNY | 18.48 | 18.98 | 18.48 | 18.75 | 18.75 | +0.35 (+1.90%) | 861,816 |
| 2 Jun 2022 | CNY | 17.52 | 18.4 | 17.39 | 18.4 | 18.4 | +0.72 (+4.07%) | 622,907 |
| 1 Jun 2022 | CNY | 16.87 | 17.73 | 16.86 | 17.68 | 17.68 | +0.52 (+3.03%) | 398,819 |
| 31 May 2022 | CNY | 16.66 | 17.3 | 16.65 | 17.16 | 17.16 | +0.23 (+1.36%) | 208,132 |
| 30 May 2022 | CNY | 17.09 | 17.1 | 16.56 | 16.93 | 16.93 | -0.07 (-0.41%) | 333,552 |
| 27 May 2022 | CNY | 17.1 | 17.2 | 16.9 | 17 | 17 | +0.02 (+0.12%) | 151,480 |
| 26 May 2022 | CNY | 16.84 | 17.39 | 16.75 | 16.98 | 16.98 | -0.21 (-1.22%) | 202,055 |
