| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 32.06 | 30.68 | 31.01 | 31.95 | 31.95 | +1.05 (+3.40%) | 29,389,770 |
| 1 Jul 2022 | CNY | 31.49 | 30.4 | 31.25 | 30.9 | 30.9 | -0.35 (-1.12%) | 21,948,900 |
| 30 Jun 2022 | CNY | 31.59 | 30.51 | 30.89 | 31.25 | 31.25 | +0.75 (+2.46%) | 25,474,120 |
| 29 Jun 2022 | CNY | 32.38 | 30.5 | 32.35 | 30.5 | 30.5 | -2.2 (-6.73%) | 42,957,120 |
| 28 Jun 2022 | CNY | 33.16 | 32.16 | 32.39 | 32.7 | 32.7 | +0.2 (+0.62%) | 33,339,820 |
| 27 Jun 2022 | CNY | 33.16 | 30.81 | 31.56 | 32.5 | 32.5 | +1.25 (+4%) | 49,847,770 |
| 24 Jun 2022 | CNY | 31.55 | 30.72 | 31.08 | 31.25 | 31.25 | +0.05 (+0.16%) | 25,501,370 |
| 23 Jun 2022 | CNY | 31.3 | 29.49 | 30.37 | 31.2 | 31.2 | +0.7 (+2.30%) | 34,641,400 |
| 22 Jun 2022 | CNY | 31.44 | 30.49 | 30.85 | 30.5 | 30.5 | -0.35 (-1.13%) | 25,555,510 |
| 21 Jun 2022 | CNY | 32.38 | 30.38 | 32.25 | 30.85 | 30.85 | -1.59 (-4.90%) | 45,800,750 |
| 20 Jun 2022 | CNY | 33.15 | 32.23 | 32.69 | 32.44 | 32.44 | -0.47 (-1.43%) | 29,781,390 |
| 17 Jun 2022 | CNY | 33.08 | 31.92 | 32.09 | 32.91 | 32.91 | +0.35 (+1.07%) | 34,787,150 |
| 16 Jun 2022 | CNY | 33.86 | 32.12 | 32.61 | 32.56 | 32.56 | -0.14 (-0.43%) | 35,093,540 |
| 15 Jun 2022 | CNY | 33.5 | 32.17 | 33 | 32.7 | 32.7 | -0.81 (-2.42%) | 43,428,240 |
| 14 Jun 2022 | CNY | 34.15 | 31.69 | 32.01 | 33.51 | 33.51 | +1.01 (+3.11%) | 63,274,320 |
| 13 Jun 2022 | CNY | 33 | 30.6 | 30.79 | 32.5 | 32.5 | +1.33 (+4.27%) | 59,795,280 |
| 10 Jun 2022 | CNY | 31.75 | 29.51 | 29.51 | 31.17 | 31.17 | +1.25 (+4.18%) | 57,258,880 |
| 9 Jun 2022 | CNY | 30.6 | 29.61 | 30.46 | 29.92 | 29.92 | -0.91 (-2.95%) | 35,030,940 |
| 8 Jun 2022 | CNY | 31.12 | 29.75 | 29.84 | 30.83 | 30.83 | +0.99 (+3.32%) | 59,933,780 |
| 7 Jun 2022 | CNY | 30.47 | 29.53 | 30.12 | 29.84 | 29.84 | -0.43 (-1.42%) | 37,255,920 |
| 6 Jun 2022 | CNY | 30.97 | 29.56 | 29.89 | 30.27 | 30.27 | +0.71 (+2.40%) | 73,807,100 |
| 2 Jun 2022 | CNY | 29.56 | 26.5 | 26.6 | 29.56 | 29.56 | +2.69 (+10.01%) | 76,790,070 |
| 1 Jun 2022 | CNY | 27.12 | 26.58 | 27.07 | 26.87 | 26.87 | -0.2 (-0.74%) | 15,041,490 |
| 31 May 2022 | CNY | 27.12 | 26.19 | 26.6 | 27.07 | 27.07 | +0.19 (+0.71%) | 21,742,480 |
| 30 May 2022 | CNY | 27.22 | 26.3 | 26.65 | 26.88 | 26.88 | +0.24 (+0.90%) | 15,946,460 |
| 27 May 2022 | CNY | 27.5 | 26.32 | 26.9 | 26.64 | 26.64 | -0.03 (-0.11%) | 18,142,600 |
| 26 May 2022 | CNY | 26.9 | 25.9 | 26.6 | 26.67 | 26.67 | +0.03 (+0.11%) | 18,670,480 |
| 25 May 2022 | CNY | 27.07 | 26.5 | 26.7 | 26.64 | 26.64 | -0.14 (-0.52%) | 20,884,260 |
| 24 May 2022 | CNY | 27.98 | 26.58 | 27.92 | 26.78 | 26.78 | -1.46 (-5.17%) | 35,055,360 |
| 23 May 2022 | CNY | 28.43 | 27.16 | 27.75 | 28.24 | 28.24 | +0.56 (+2.02%) | 39,604,500 |
