| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 43.41 | 45.26 | 43.1 | 44.29 | 44.29 | +0.96 (+2.22%) | 9,399,501 |
| 30 Jun 2022 | CNY | 43.34 | 43.9 | 42.59 | 43.33 | 43.33 | +1.1 (+2.60%) | 7,208,825 |
| 29 Jun 2022 | CNY | 41.86 | 43.68 | 41.85 | 42.23 | 42.23 | -0.15 (-0.35%) | 9,101,419 |
| 28 Jun 2022 | CNY | 40.48 | 42.45 | 40.3 | 42.38 | 42.38 | +1.97 (+4.88%) | 8,499,068 |
| 27 Jun 2022 | CNY | 39.9 | 40.59 | 39.53 | 40.41 | 40.41 | +0.91 (+2.30%) | 6,445,659 |
| 24 Jun 2022 | CNY | 39.38 | 39.89 | 38.95 | 39.5 | 39.5 | +0.32 (+0.82%) | 5,437,670 |
| 23 Jun 2022 | CNY | 38.91 | 39.29 | 38.19 | 39.18 | 39.18 | +0.49 (+1.27%) | 4,939,526 |
| 22 Jun 2022 | CNY | 39.6 | 39.7 | 38.68 | 38.69 | 38.69 | -0.81 (-2.05%) | 3,521,416 |
| 21 Jun 2022 | CNY | 40.22 | 40.62 | 39.03 | 39.5 | 39.5 | -0.36 (-0.90%) | 4,778,077 |
| 20 Jun 2022 | CNY | 40.33 | 41.01 | 39.82 | 39.86 | 39.86 | -0.44 (-1.09%) | 5,965,294 |
| 17 Jun 2022 | CNY | 39.51 | 40.44 | 39.08 | 40.3 | 40.3 | +0.83 (+2.10%) | 6,617,111 |
| 16 Jun 2022 | CNY | 40.72 | 41.09 | 39.25 | 39.47 | 39.47 | -0.88 (-2.18%) | 7,028,608 |
| 15 Jun 2022 | CNY | 41.07 | 41.59 | 40.31 | 40.35 | 40.35 | -0.69 (-1.68%) | 6,622,735 |
| 14 Jun 2022 | CNY | 40.49 | 41.32 | 39.81 | 41.04 | 41.04 | +0.24 (+0.59%) | 6,757,207 |
| 13 Jun 2022 | CNY | 39.63 | 41.05 | 39.4 | 40.8 | 40.8 | +1.17 (+2.95%) | 10,706,122 |
| 10 Jun 2022 | CNY | 38.3 | 39.83 | 38.1 | 39.63 | 39.63 | +1.23 (+3.20%) | 7,820,126 |
| 9 Jun 2022 | CNY | 38.2 | 38.77 | 37.91 | 38.4 | 38.4 | +0.16 (+0.42%) | 5,840,066 |
| 8 Jun 2022 | CNY | 38.31 | 38.63 | 37.51 | 38.24 | 38.24 | -0.07 (-0.18%) | 5,103,835 |
| 7 Jun 2022 | CNY | 37.59 | 38.77 | 37.5 | 38.31 | 38.31 | +0.73 (+1.94%) | 6,757,794 |
| 6 Jun 2022 | CNY | 36.77 | 37.71 | 36.5 | 37.58 | 37.58 | +0.72 (+1.95%) | 6,190,074 |
| 2 Jun 2022 | CNY | 36.32 | 37.37 | 36.01 | 36.86 | 36.86 | +0.6 (+1.65%) | 6,440,751 |
| 1 Jun 2022 | CNY | 36.2 | 36.48 | 35.79 | 36.26 | 36.26 | +0.05 (+0.14%) | 6,185,645 |
| 31 May 2022 | CNY | 35.8 | 36.26 | 35.23 | 36.21 | 36.21 | +0.18 (+0.50%) | 7,674,139 |
| 30 May 2022 | CNY | 36.44 | 36.49 | 35.65 | 36.03 | 36.03 | +0.02 (+0.06%) | 3,885,437 |
| 27 May 2022 | CNY | 36.36 | 36.92 | 35.77 | 36.01 | 36.01 | -0.34 (-0.94%) | 3,136,860 |
| 26 May 2022 | CNY | 35.96 | 36.93 | 35.22 | 36.35 | 36.35 | +0.19 (+0.53%) | 7,027,090 |
| 25 May 2022 | CNY | 36 | 36.5 | 35.6 | 36.16 | 36.16 | +0.46 (+1.29%) | 5,093,475 |
| 24 May 2022 | CNY | 37.68 | 37.7 | 35.61 | 35.7 | 35.7 | -1.98 (-5.25%) | 8,449,377 |
| 23 May 2022 | CNY | 37.7 | 38.1 | 37.4 | 37.68 | 37.68 | +0.1 (+0.27%) | 5,083,380 |
| 20 May 2022 | CNY | 37.29 | 38.32 | 37.18 | 37.58 | 37.58 | +0.73 (+1.98%) | 9,332,531 |
