| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 33.9 | 35.33 | 33.8 | 34.93 | 34.93 | +0.94 (+2.77%) | 140,146,259 |
| 11 Jul 2022 | CNY | 33.77 | 34.35 | 33.65 | 33.99 | 33.99 | +0.59 (+1.77%) | 92,493,971 |
| 8 Jul 2022 | CNY | 33 | 33.69 | 32.78 | 33.4 | 33.4 | +0.51 (+1.55%) | 58,767,794 |
| 7 Jul 2022 | CNY | 33.1 | 33.4 | 32.74 | 32.89 | 32.89 | +0.08 (+0.24%) | 51,052,663 |
| 6 Jul 2022 | CNY | 33.33 | 33.5 | 32.65 | 32.81 | 32.81 | -0.36 (-1.09%) | 50,162,197 |
| 5 Jul 2022 | CNY | 33.67 | 34.09 | 32.91 | 33.17 | 33.17 | -0.47 (-1.40%) | 59,144,363 |
| 4 Jul 2022 | CNY | 33.46 | 33.68 | 33.26 | 33.64 | 33.64 | +0.19 (+0.57%) | 46,022,603 |
| 1 Jul 2022 | CNY | 33.68 | 33.76 | 33.22 | 33.45 | 33.45 | -0.27 (-0.80%) | 38,814,554 |
| 30 Jun 2022 | CNY | 33.29 | 33.75 | 33.1 | 33.72 | 33.72 | +0.45 (+1.35%) | 66,359,448 |
| 29 Jun 2022 | CNY | 33.48 | 33.94 | 33.22 | 33.27 | 33.27 | -0.18 (-0.54%) | 87,120,694 |
| 28 Jun 2022 | CNY | 33.27 | 33.47 | 32.76 | 33.45 | 33.45 | +0.2 (+0.60%) | 84,843,062 |
| 27 Jun 2022 | CNY | 33.7 | 33.85 | 33.2 | 33.25 | 33.25 | -0.65 (-1.92%) | 161,872,825 |
| 24 Jun 2022 | CNY | 32.7 | 35.2 | 32.4 | 33.9 | 33.9 | +1.65 (+5.12%) | 223,327,302 |
| 23 Jun 2022 | CNY | 32.1 | 32.26 | 31.41 | 32.25 | 32.25 | +0.13 (+0.40%) | 105,174,327 |
| 22 Jun 2022 | CNY | 33.2 | 33.25 | 32.02 | 32.12 | 32.12 | -1.06 (-3.19%) | 76,962,388 |
| 21 Jun 2022 | CNY | 32.94 | 33.5 | 32.7 | 33.18 | 33.18 | +0.22 (+0.67%) | 80,836,374 |
| 20 Jun 2022 | CNY | 32.85 | 33.45 | 32.79 | 32.96 | 32.96 | +0.31 (+0.95%) | 76,111,332 |
| 17 Jun 2022 | CNY | 31.8 | 32.94 | 31.69 | 32.65 | 32.65 | +0.65 (+2.03%) | 90,058,945 |
| 16 Jun 2022 | CNY | 32.22 | 32.44 | 31.88 | 32 | 32 | -0.35 (-1.08%) | 56,230,480 |
| 15 Jun 2022 | CNY | 31.6 | 32.66 | 31.5 | 32.35 | 32.35 | +0.71 (+2.24%) | 92,642,752 |
| 14 Jun 2022 | CNY | 31.1 | 31.66 | 31.04 | 31.64 | 31.64 | +0.32 (+1.02%) | 34,798,341 |
| 13 Jun 2022 | CNY | 31.3 | 31.43 | 31.14 | 31.32 | 31.32 | -0.23 (-0.73%) | 30,346,118 |
| 10 Jun 2022 | CNY | 31.1 | 31.63 | 31.05 | 31.55 | 31.55 | +0.24 (+0.77%) | 38,328,100 |
| 9 Jun 2022 | CNY | 31.8 | 31.86 | 31.31 | 31.31 | 31.31 | -0.5 (-1.57%) | 40,890,640 |
| 8 Jun 2022 | CNY | 32 | 32.16 | 31.58 | 31.81 | 31.81 | -0.11 (-0.34%) | 47,973,368 |
| 7 Jun 2022 | CNY | 31.65 | 31.94 | 31.5 | 31.92 | 31.92 | +0.22 (+0.69%) | 42,593,389 |
| 6 Jun 2022 | CNY | 31.52 | 31.77 | 31.14 | 31.7 | 31.7 | +0.18 (+0.57%) | 45,885,654 |
| 2 Jun 2022 | CNY | 31.5 | 31.6 | 31.01 | 31.52 | 31.52 | -0.21 (-0.66%) | 46,767,568 |
| 1 Jun 2022 | CNY | 32.18 | 32.33 | 31.6 | 31.73 | 31.73 | -0.44 (-1.37%) | 49,628,559 |
| 31 May 2022 | CNY | 31.86 | 32.19 | 31.65 | 32.17 | 32.17 | +0.33 (+1.04%) | 42,866,332 |
