| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 33.4429 | 34.9143 | 33.1286 | 34.7929 | 34.7929 | +1.114 (+3.31%) | 3,149,795 |
| 1 Jul 2022 | CNY | 34.4643 | 34.5714 | 33.4071 | 33.6786 | 33.6786 | -1.886 (-5.30%) | 4,202,248 |
| 30 Jun 2022 | CNY | 33.5071 | 35.9286 | 33.35 | 35.5643 | 35.5643 | +1.636 (+4.82%) | 8,807,853 |
| 29 Jun 2022 | CNY | 32.1429 | 34.9143 | 32.1429 | 33.9286 | 33.9286 | +2.186 (+6.89%) | 12,131,028 |
| 28 Jun 2022 | CNY | 31.4643 | 32.0357 | 31.15 | 31.7429 | 31.7429 | +0.322 (+1.02%) | 3,151,264 |
| 27 Jun 2022 | CNY | 33.1357 | 33.1357 | 31.2571 | 31.4214 | 31.4214 | -0.679 (-2.11%) | 6,429,280 |
| 24 Jun 2022 | CNY | 29.3714 | 32.1 | 29.3714 | 32.1 | 32.1 | +2.921 (+10.01%) | 4,542,972 |
| 23 Jun 2022 | CNY | 28.8857 | 29.2643 | 28.4286 | 29.1786 | 29.1786 | +0.329 (+1.14%) | 2,421,777 |
| 22 Jun 2022 | CNY | 29.3429 | 30.2071 | 28.6429 | 28.85 | 28.85 | -0.579 (-1.97%) | 2,925,557 |
| 21 Jun 2022 | CNY | 31.0429 | 31.0714 | 29.0357 | 29.4286 | 29.4286 | -0.507 (-1.69%) | 5,866,630 |
| 20 Jun 2022 | CNY | 27.2357 | 29.9357 | 27.2357 | 29.9357 | 29.9357 | +2.721 (+10.00%) | 3,248,492 |
| 17 Jun 2022 | CNY | 27.2071 | 27.3643 | 26.7143 | 27.2143 | 27.2143 | +0.014 (+0.05%) | 1,087,413 |
| 16 Jun 2022 | CNY | 26.9929 | 27.4286 | 26.8214 | 27.2 | 27.2 | +0.164 (+0.61%) | 1,018,593 |
| 15 Jun 2022 | CNY | 27.3071 | 27.5571 | 27.0143 | 27.0357 | 27.0357 | -0.243 (-0.89%) | 1,141,551 |
| 14 Jun 2022 | CNY | 27.5786 | 27.5786 | 26.5 | 27.2786 | 27.2786 | -0.607 (-2.18%) | 1,558,911 |
| 13 Jun 2022 | CNY | 26.9786 | 27.8857 | 26.8357 | 27.8857 | 27.8857 | +1.05 (+3.91%) | 1,956,012 |
| 10 Jun 2022 | CNY | 26.4714 | 26.95 | 26.4286 | 26.8357 | 26.8357 | +0.321 (+1.21%) | 777,704 |
| 9 Jun 2022 | CNY | 27.1357 | 27.3571 | 26.4071 | 26.5143 | 26.5143 | -0.457 (-1.69%) | 1,399,318 |
| 8 Jun 2022 | CNY | 27.4214 | 27.6786 | 26.5357 | 26.9714 | 26.9714 | -0.521 (-1.90%) | 1,333,778 |
| 7 Jun 2022 | CNY | 27.9286 | 28.0286 | 27.3857 | 27.4929 | 27.4929 | -0.407 (-1.46%) | 1,473,245 |
| 6 Jun 2022 | CNY | 27.8571 | 28.1286 | 27.35 | 27.9 | 27.9 | +0.007 (+0.03%) | 2,491,410 |
| 2 Jun 2022 | CNY | 26.6929 | 28.2714 | 26.6643 | 27.8929 | 27.8929 | +0.972 (+3.61%) | 2,705,950 |
| 1 Jun 2022 | CNY | 26.25 | 27.3071 | 26.1357 | 26.9214 | 26.9214 | +0.771 (+2.95%) | 2,309,367 |
| 31 May 2022 | CNY | 25.6 | 26.25 | 25.2857 | 26.15 | 26.15 | +0.579 (+2.26%) | 1,563,863 |
| 30 May 2022 | CNY | 26.0143 | 26.0714 | 25.3143 | 25.5714 | 25.5714 | -0.164 (-0.64%) | 1,007,524 |
| 27 May 2022 | CNY | 24.8571 | 26.05 | 24.8571 | 25.7357 | 25.7357 | +0.95 (+3.83%) | 1,938,003 |
| 26 May 2022 | CNY | 25.3214 | 25.3214 | 24.1429 | 24.7857 | 24.7857 | -0.357 (-1.42%) | 1,203,953 |
| 25 May 2022 | CNY | 24.9214 | 25.1857 | 24.6 | 25.1429 | 25.1429 | +0.286 (+1.15%) | 1,002,930 |
| 24 May 2022 | CNY | 26.6857 | 26.8929 | 24.8571 | 24.8571 | 24.8571 | -1.843 (-6.90%) | 2,032,758 |
| 23 May 2022 | CNY | 26.25 | 27.0143 | 25.9929 | 26.7 | 26.7 | +1 (+3.89%) | 2,351,746 |
