| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 26.28 | 25.42 | 26.25 | 25.85 | 25.85 | -0.38 (-1.45%) | 34,751,580 |
| 4 Jul 2022 | CNY | 26.24 | 25.74 | 26.18 | 26.23 | 26.23 | -0.03 (-0.11%) | 24,851,180 |
| 1 Jul 2022 | CNY | 26.85 | 26.16 | 26.55 | 26.26 | 26.26 | -0.22 (-0.83%) | 39,150,880 |
| 30 Jun 2022 | CNY | 26.69 | 25.83 | 25.92 | 26.48 | 26.48 | +0.56 (+2.16%) | 45,679,960 |
| 29 Jun 2022 | CNY | 26.65 | 25.9 | 26.15 | 25.92 | 25.92 | -0.43 (-1.63%) | 49,876,850 |
| 28 Jun 2022 | CNY | 26.35 | 25.53 | 25.97 | 26.35 | 26.35 | +0.41 (+1.58%) | 44,370,850 |
| 27 Jun 2022 | CNY | 26.24 | 25.76 | 26.19 | 25.94 | 25.94 | -0.17 (-0.65%) | 44,093,300 |
| 24 Jun 2022 | CNY | 26.53 | 25.3 | 25.33 | 26.11 | 26.11 | +1.06 (+4.23%) | 73,134,230 |
| 23 Jun 2022 | CNY | 25.12 | 24.36 | 24.76 | 25.05 | 25.05 | +0.52 (+2.12%) | 27,976,960 |
| 22 Jun 2022 | CNY | 25.44 | 24.5 | 25.36 | 24.53 | 24.53 | -0.88 (-3.46%) | 37,703,690 |
| 21 Jun 2022 | CNY | 25.61 | 25.01 | 25.13 | 25.41 | 25.41 | +0.28 (+1.11%) | 42,151,910 |
| 20 Jun 2022 | CNY | 25.38 | 24.68 | 25.06 | 25.13 | 25.13 | +0.07 (+0.28%) | 40,489,230 |
| 17 Jun 2022 | CNY | 25.26 | 24.32 | 25.15 | 25.06 | 25.06 | -0.45 (-1.76%) | 51,266,980 |
| 16 Jun 2022 | CNY | 25.68 | 25.15 | 25.32 | 25.51 | 25.51 | +0.21 (+0.83%) | 44,631,140 |
| 15 Jun 2022 | CNY | 25.66 | 24.31 | 24.32 | 25.3 | 25.3 | +0.9 (+3.69%) | 60,220,310 |
| 14 Jun 2022 | CNY | 24.94 | 23.66 | 24.9 | 24.4 | 24.4 | -0.78 (-3.10%) | 48,019,950 |
| 13 Jun 2022 | CNY | 25.47 | 24.89 | 25.07 | 25.18 | 25.18 | -0.18 (-0.71%) | 21,582,950 |
| 10 Jun 2022 | CNY | 25.4 | 24.76 | 24.8 | 25.36 | 25.36 | +0.38 (+1.52%) | 21,022,040 |
| 9 Jun 2022 | CNY | 26.06 | 24.86 | 25.8 | 24.98 | 24.98 | -0.94 (-3.63%) | 31,584,010 |
| 8 Jun 2022 | CNY | 26.78 | 25.41 | 25.5 | 25.92 | 25.92 | +0.41 (+1.61%) | 56,463,220 |
| 7 Jun 2022 | CNY | 25.56 | 25.07 | 25.39 | 25.51 | 25.51 | +0.11 (+0.43%) | 28,399,260 |
| 6 Jun 2022 | CNY | 25.48 | 24.65 | 24.8 | 25.4 | 25.4 | +0.53 (+2.13%) | 36,592,280 |
| 2 Jun 2022 | CNY | 24.94 | 24.23 | 24.52 | 24.87 | 24.87 | +0.27 (+1.10%) | 25,914,620 |
| 1 Jun 2022 | CNY | 25.04 | 24.47 | 24.6 | 24.6 | 24.6 | -0.05 (-0.20%) | 27,001,140 |
| 31 May 2022 | CNY | 24.65 | 23.88 | 24.34 | 24.65 | 24.65 | +0.39 (+1.61%) | 24,105,730 |
| 30 May 2022 | CNY | 24.52 | 24 | 24.28 | 24.26 | 24.26 | -0.15 (-0.61%) | 13,553,610 |
| 27 May 2022 | CNY | 24.73 | 24.17 | 24.55 | 24.41 | 24.41 | +0.06 (+0.25%) | 15,023,400 |
| 26 May 2022 | CNY | 24.58 | 23.64 | 24.11 | 24.35 | 24.35 | +0.24 (+1.00%) | 16,033,520 |
| 25 May 2022 | CNY | 24.2 | 23.72 | 23.72 | 24.11 | 24.11 | +0.49 (+2.07%) | 15,116,100 |
| 24 May 2022 | CNY | 25.14 | 23.58 | 25.14 | 23.62 | 23.62 | -1.51 (-6.01%) | 30,117,440 |
