| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 19.96 | 20.14 | 19.51 | 19.83 | 19.83 | -0.13 (-0.65%) | 2,175,502 |
| 8 Jul 2022 | CNY | 19.98 | 20.55 | 19.93 | 19.96 | 19.96 | -0.02 (-0.10%) | 2,462,326 |
| 7 Jul 2022 | CNY | 20.45 | 20.51 | 19.91 | 19.98 | 19.98 | -0.44 (-2.15%) | 3,202,471 |
| 6 Jul 2022 | CNY | 20.77 | 20.94 | 20.26 | 20.42 | 20.42 | -0.19 (-0.92%) | 2,995,149 |
| 5 Jul 2022 | CNY | 21.13 | 21.14 | 20.24 | 20.61 | 20.61 | -0.35 (-1.67%) | 3,441,841 |
| 4 Jul 2022 | CNY | 21.16 | 21.16 | 20.41 | 20.96 | 20.96 | +0.29 (+1.40%) | 3,346,726 |
| 1 Jul 2022 | CNY | 21.38 | 21.38 | 20.47 | 20.67 | 20.67 | -0.43 (-2.04%) | 5,924,607 |
| 30 Jun 2022 | CNY | 22.39 | 23.58 | 20.89 | 21.1 | 21.1 | -0.39 (-1.81%) | 13,592,546 |
| 29 Jun 2022 | CNY | 21.89 | 22.36 | 21.16 | 21.49 | 21.49 | -0.29 (-1.33%) | 7,007,993 |
| 28 Jun 2022 | CNY | 22.79 | 22.82 | 20.92 | 21.78 | 21.78 | -1.01 (-4.43%) | 8,292,265 |
| 27 Jun 2022 | CNY | 23.2 | 23.86 | 22.63 | 22.79 | 22.79 | -0.95 (-4.00%) | 5,301,169 |
| 24 Jun 2022 | CNY | 22.38 | 24.05 | 22.11 | 23.74 | 23.74 | +1.56 (+7.03%) | 9,297,665 |
| 23 Jun 2022 | CNY | 21.59 | 22.34 | 21.48 | 22.18 | 22.18 | +0.31 (+1.42%) | 3,564,588 |
| 22 Jun 2022 | CNY | 22.6 | 22.75 | 21.87 | 21.87 | 21.87 | -0.82 (-3.61%) | 4,115,360 |
| 21 Jun 2022 | CNY | 22.37 | 22.84 | 21.71 | 22.69 | 22.69 | +0.5 (+2.25%) | 6,709,147 |
| 20 Jun 2022 | CNY | 22.5 | 23.09 | 22 | 22.19 | 22.19 | -0.53 (-2.33%) | 4,745,716 |
| 17 Jun 2022 | CNY | 21.2 | 22.77 | 21.2 | 22.72 | 22.72 | +1.22 (+5.67%) | 6,119,188 |
| 16 Jun 2022 | CNY | 20.83 | 21.79 | 20.51 | 21.5 | 21.5 | +0.84 (+4.07%) | 5,261,460 |
| 15 Jun 2022 | CNY | 21.43 | 21.94 | 20.65 | 20.66 | 20.66 | -0.63 (-2.96%) | 6,112,363 |
| 14 Jun 2022 | CNY | 22.56 | 22.8 | 20.58 | 21.29 | 21.29 | -1.23 (-5.46%) | 8,828,793 |
| 13 Jun 2022 | CNY | 22.87 | 23.88 | 22.1 | 22.52 | 22.52 | -0.67 (-2.89%) | 7,370,075 |
| 10 Jun 2022 | CNY | 23.13 | 23.94 | 22.59 | 23.19 | 23.19 | +0.42 (+1.84%) | 8,501,939 |
| 9 Jun 2022 | CNY | 24.63 | 24.63 | 22.36 | 22.77 | 22.77 | -2.03 (-8.19%) | 11,723,933 |
| 8 Jun 2022 | CNY | 25.57 | 27.38 | 24.15 | 24.8 | 24.8 | -0.19 (-0.76%) | 19,486,684 |
| 7 Jun 2022 | CNY | 23.18 | 24.99 | 23.18 | 24.99 | 24.99 | +1.33 (+5.62%) | 13,344,948 |
| 6 Jun 2022 | CNY | 23.8 | 25.14 | 23.2 | 23.66 | 23.66 | +0.91 (+4%) | 12,406,312 |
| 2 Jun 2022 | CNY | 22.58 | 23.78 | 21.18 | 22.75 | 22.75 | -0.45 (-1.94%) | 15,681,321 |
| 1 Jun 2022 | CNY | 21.86 | 24.24 | 21.33 | 23.2 | 23.2 | +2.79 (+13.67%) | 15,615,090 |
| 31 May 2022 | CNY | 18.97 | 21.95 | 18.66 | 20.41 | 20.41 | +1.61 (+8.56%) | 10,508,920 |
| 30 May 2022 | CNY | 15.83 | 18.8 | 15.83 | 18.8 | 18.8 | +3.13 (+19.97%) | 4,894,032 |
