| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 34.95 | 34.02 | 34.08 | 34.18 | 34.18 | +0.12 (+0.35%) | 7,839,280 |
| 23 Jun 2022 | CNY | 34.14 | 32.25 | 32.5 | 34.06 | 34.06 | +1.71 (+5.29%) | 9,862,210 |
| 22 Jun 2022 | CNY | 33.16 | 32.28 | 32.96 | 32.35 | 32.35 | -0.54 (-1.64%) | 7,213,980 |
| 21 Jun 2022 | CNY | 34.39 | 32.12 | 34.34 | 32.89 | 32.89 | -1.32 (-3.86%) | 13,892,270 |
| 20 Jun 2022 | CNY | 35.15 | 34.1 | 34.98 | 34.21 | 34.21 | -0.8 (-2.29%) | 8,421,090 |
| 17 Jun 2022 | CNY | 35.37 | 34.3 | 34.9 | 35.01 | 35.01 | +0.28 (+0.81%) | 8,418,290 |
| 16 Jun 2022 | CNY | 35.38 | 34.39 | 34.96 | 34.73 | 34.73 | 0.0 (0.0%) | 8,020,970 |
| 15 Jun 2022 | CNY | 36.66 | 34.69 | 35.79 | 34.73 | 34.73 | -1.06 (-2.96%) | 9,671,390 |
| 14 Jun 2022 | CNY | 36.49 | 34.55 | 35.96 | 35.79 | 35.79 | -0.89 (-2.43%) | 14,702,380 |
| 13 Jun 2022 | CNY | 38.73 | 36.18 | 38.3 | 36.68 | 36.68 | -2.12 (-5.46%) | 22,139,910 |
| 10 Jun 2022 | CNY | 39.09 | 35.81 | 35.99 | 38.8 | 38.8 | +2.7 (+7.48%) | 21,534,380 |
| 9 Jun 2022 | CNY | 36.5 | 35.28 | 35.83 | 36.1 | 36.1 | +0.3 (+0.84%) | 9,709,500 |
| 8 Jun 2022 | CNY | 36.16 | 34.78 | 35.93 | 35.8 | 35.8 | -0.1 (-0.28%) | 7,471,600 |
| 7 Jun 2022 | CNY | 36.29 | 35.22 | 36 | 35.9 | 35.9 | +0.1 (+0.28%) | 7,366,520 |
| 6 Jun 2022 | CNY | 35.99 | 34.7 | 34.8 | 35.8 | 35.8 | +0.4 (+1.13%) | 7,446,710 |
| 2 Jun 2022 | CNY | 35.86 | 35.2 | 35.36 | 35.4 | 35.4 | 0.0 (0.0%) | 5,700,800 |
| 1 Jun 2022 | CNY | 36.39 | 34.65 | 34.82 | 35.4 | 35.4 | +0.42 (+1.20%) | 14,574,080 |
| 31 May 2022 | CNY | 35.49 | 34.7 | 35.41 | 34.98 | 34.98 | -0.02 (-0.06%) | 5,501,880 |
| 30 May 2022 | CNY | 35.3 | 33.91 | 34.88 | 35 | 35 | -0.2 (-0.57%) | 8,735,560 |
| 27 May 2022 | CNY | 35.85 | 34.51 | 35.5 | 35.2 | 35.2 | +0.42 (+1.21%) | 10,628,040 |
| 26 May 2022 | CNY | 35.39 | 33.83 | 34.5 | 34.78 | 34.78 | +0.56 (+1.64%) | 9,191,830 |
| 25 May 2022 | CNY | 34.42 | 33.37 | 33.98 | 34.22 | 34.22 | +0.65 (+1.94%) | 8,953,660 |
| 24 May 2022 | CNY | 35.73 | 33.5 | 34.98 | 33.57 | 33.57 | -1.24 (-3.56%) | 12,037,470 |
| 23 May 2022 | CNY | 34.89 | 34.02 | 34.02 | 34.81 | 34.81 | +0.31 (+0.90%) | 6,011,700 |
| 20 May 2022 | CNY | 35.6 | 34.14 | 35.6 | 34.5 | 34.5 | -0.52 (-1.48%) | 10,685,660 |
| 19 May 2022 | CNY | 35.2 | 33.38 | 33.5 | 35.02 | 35.02 | +0.42 (+1.21%) | 13,458,250 |
| 18 May 2022 | CNY | 35.1 | 32.7 | 32.7 | 34.6 | 34.6 | +2.1 (+6.46%) | 19,954,890 |
| 17 May 2022 | CNY | 32.75 | 31.01 | 31.42 | 32.5 | 32.5 | +1.18 (+3.77%) | 11,825,890 |
| 16 May 2022 | CNY | 32.02 | 30.19 | 30.19 | 31.32 | 31.32 | +2.03 (+6.93%) | 15,515,040 |
| 13 May 2022 | CNY | 29.48 | 28.5 | 28.56 | 29.29 | 29.29 | +0.73 (+2.56%) | 5,831,220 |
