| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 33.51 | 35.95 | 32.75 | 35.38 | 35.38 | +2.44 (+7.41%) | 31,817,575 |
| 30 Jun 2022 | CNY | 31.8 | 33.46 | 31.8 | 32.94 | 32.94 | +1.15 (+3.62%) | 16,724,541 |
| 29 Jun 2022 | CNY | 33.3 | 33.36 | 31.68 | 31.79 | 31.79 | -1.82 (-5.42%) | 16,090,858 |
| 28 Jun 2022 | CNY | 33.22 | 34.39 | 32.87 | 33.61 | 33.61 | +0.33 (+0.99%) | 13,999,244 |
| 27 Jun 2022 | CNY | 32.8 | 34.3 | 31.8 | 33.28 | 33.28 | +0.46 (+1.40%) | 16,865,671 |
| 24 Jun 2022 | CNY | 32.7 | 32.98 | 31.9 | 32.82 | 32.82 | +0.21 (+0.64%) | 9,545,025 |
| 23 Jun 2022 | CNY | 32.2 | 32.73 | 31.04 | 32.61 | 32.61 | +0.3 (+0.93%) | 14,199,977 |
| 22 Jun 2022 | CNY | 32.24 | 32.99 | 32.12 | 32.31 | 32.31 | +0.07 (+0.22%) | 11,159,656 |
| 21 Jun 2022 | CNY | 33.81 | 34 | 32.08 | 32.24 | 32.24 | -1.76 (-5.18%) | 17,533,664 |
| 20 Jun 2022 | CNY | 34.38 | 34.89 | 33.65 | 34 | 34 | -0.36 (-1.05%) | 15,045,552 |
| 17 Jun 2022 | CNY | 33.01 | 34.5 | 32.85 | 34.36 | 34.36 | +1.36 (+4.12%) | 22,767,293 |
| 16 Jun 2022 | CNY | 32.81 | 33.54 | 32.4 | 33 | 33 | +0.1 (+0.30%) | 11,661,103 |
| 15 Jun 2022 | CNY | 33.7 | 34.06 | 32.86 | 32.9 | 32.9 | -0.63 (-1.88%) | 13,322,013 |
| 14 Jun 2022 | CNY | 33.03 | 33.59 | 32.2 | 33.53 | 33.53 | -0.08 (-0.24%) | 15,548,171 |
| 13 Jun 2022 | CNY | 32.84 | 34.32 | 32.82 | 33.61 | 33.61 | +0.43 (+1.30%) | 19,205,739 |
| 10 Jun 2022 | CNY | 32.62 | 33.46 | 32.43 | 33.18 | 33.18 | +0.34 (+1.04%) | 19,796,397 |
| 9 Jun 2022 | CNY | 32.31 | 33.22 | 32.15 | 32.84 | 32.84 | +0.22 (+0.67%) | 17,136,806 |
| 8 Jun 2022 | CNY | 31.9 | 33.26 | 31.61 | 32.62 | 32.62 | +1.06 (+3.36%) | 23,262,834 |
| 7 Jun 2022 | CNY | 31.7 | 31.97 | 31.06 | 31.56 | 31.56 | -0.02 (-0.06%) | 14,967,258 |
| 6 Jun 2022 | CNY | 30.01 | 32.15 | 29.9 | 31.58 | 31.58 | +1.39 (+4.60%) | 19,974,983 |
| 2 Jun 2022 | CNY | 29.5 | 30.28 | 29.36 | 30.19 | 30.19 | +0.52 (+1.75%) | 12,413,200 |
| 1 Jun 2022 | CNY | 29.63 | 29.99 | 29.21 | 29.67 | 29.67 | -0.27 (-0.90%) | 8,632,311 |
| 31 May 2022 | CNY | 29.93 | 30.17 | 29.46 | 29.94 | 29.94 | -0.34 (-1.12%) | 9,684,460 |
| 30 May 2022 | CNY | 30.85 | 30.88 | 29.53 | 30.28 | 30.28 | +0.05 (+0.17%) | 14,108,736 |
| 27 May 2022 | CNY | 30.66 | 31.31 | 29.9 | 30.23 | 30.23 | +0.11 (+0.37%) | 13,836,389 |
| 26 May 2022 | CNY | 29.85 | 30.85 | 29.26 | 30.12 | 30.12 | +0.28 (+0.94%) | 17,312,400 |
| 25 May 2022 | CNY | 29.95 | 30.93 | 29.2 | 29.84 | 29.84 | -1.11 (-3.59%) | 26,788,339 |
| 24 May 2022 | CNY | 31.5 | 32.88 | 30.87 | 30.95 | 30.95 | -1.03 (-3.22%) | 32,350,929 |
| 23 May 2022 | CNY | 30.21 | 32.44 | 30.21 | 31.98 | 31.98 | +1.99 (+6.64%) | 29,507,139 |
| 20 May 2022 | CNY | 29.5 | 30.29 | 29.32 | 29.99 | 29.99 | +0.32 (+1.08%) | 20,086,426 |
