| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 29.66 | 28.87 | 29.33 | 29.62 | 29.62 | +0.01 (+0.03%) | 25,410,710 |
| 4 Jul 2022 | CNY | 29.91 | 27.97 | 28.2 | 29.61 | 29.61 | +1.57 (+5.60%) | 35,097,880 |
| 1 Jul 2022 | CNY | 28.28 | 26.71 | 27.01 | 28.04 | 28.04 | +0.86 (+3.16%) | 21,239,260 |
| 30 Jun 2022 | CNY | 27.94 | 26.7 | 26.88 | 27.18 | 27.18 | +0.7 (+2.64%) | 16,588,600 |
| 29 Jun 2022 | CNY | 28.1 | 26.38 | 28.1 | 26.48 | 26.48 | -1.8 (-6.36%) | 22,229,370 |
| 28 Jun 2022 | CNY | 28.58 | 26.74 | 26.74 | 28.28 | 28.28 | +1.37 (+5.09%) | 24,793,620 |
| 27 Jun 2022 | CNY | 27.59 | 26.8 | 27.44 | 26.91 | 26.91 | -0.13 (-0.48%) | 20,896,440 |
| 24 Jun 2022 | CNY | 27.4 | 26.35 | 26.5 | 27.04 | 27.04 | +0.48 (+1.81%) | 20,173,980 |
| 23 Jun 2022 | CNY | 26.6 | 25.19 | 26.1 | 26.56 | 26.56 | +0.46 (+1.76%) | 20,129,800 |
| 22 Jun 2022 | CNY | 26.99 | 26 | 26.55 | 26.1 | 26.1 | -0.37 (-1.40%) | 14,678,380 |
| 21 Jun 2022 | CNY | 26.97 | 26.05 | 26.83 | 26.47 | 26.47 | -0.5 (-1.85%) | 18,212,920 |
| 20 Jun 2022 | CNY | 27.99 | 26.91 | 27.36 | 26.97 | 26.97 | -0.07 (-0.26%) | 26,118,470 |
| 17 Jun 2022 | CNY | 27.16 | 25.08 | 25.26 | 27.04 | 27.04 | +1.56 (+6.12%) | 26,819,280 |
| 16 Jun 2022 | CNY | 25.87 | 25.13 | 25.4 | 25.48 | 25.48 | +0.05 (+0.20%) | 14,728,130 |
| 15 Jun 2022 | CNY | 26.9 | 25.43 | 26.5 | 25.43 | 25.43 | -0.91 (-3.45%) | 24,177,750 |
| 14 Jun 2022 | CNY | 26.34 | 24.67 | 24.8 | 26.34 | 26.34 | +1.19 (+4.73%) | 29,978,170 |
| 13 Jun 2022 | CNY | 25.39 | 23.84 | 23.98 | 25.15 | 25.15 | +0.91 (+3.75%) | 23,664,560 |
| 10 Jun 2022 | CNY | 24.37 | 23.27 | 23.34 | 24.24 | 24.24 | +0.67 (+2.84%) | 16,359,350 |
| 9 Jun 2022 | CNY | 24.09 | 23.41 | 23.88 | 23.57 | 23.57 | -0.62 (-2.56%) | 13,041,500 |
| 8 Jun 2022 | CNY | 24.48 | 23.36 | 24.08 | 24.19 | 24.19 | +0.36 (+1.51%) | 18,770,620 |
| 7 Jun 2022 | CNY | 24.73 | 23.68 | 24.51 | 23.83 | 23.83 | -0.72 (-2.93%) | 17,294,890 |
| 6 Jun 2022 | CNY | 24.91 | 22.9 | 22.96 | 24.55 | 24.55 | +1.59 (+6.93%) | 25,211,770 |
| 2 Jun 2022 | CNY | 23.2 | 22.27 | 22.41 | 22.96 | 22.96 | +0.36 (+1.59%) | 11,590,290 |
| 1 Jun 2022 | CNY | 22.74 | 21.91 | 22.1 | 22.6 | 22.6 | +0.42 (+1.89%) | 11,222,400 |
| 31 May 2022 | CNY | 22.27 | 21.46 | 21.97 | 22.18 | 22.18 | +0.21 (+0.96%) | 9,133,000 |
| 30 May 2022 | CNY | 22.24 | 21.62 | 22.24 | 21.97 | 21.97 | +0.09 (+0.41%) | 7,162,500 |
| 27 May 2022 | CNY | 22.62 | 21.7 | 22.3 | 21.88 | 21.88 | -0.12 (-0.55%) | 9,957,110 |
| 26 May 2022 | CNY | 22.43 | 21.32 | 22.35 | 22 | 22 | -0.41 (-1.83%) | 11,749,960 |
| 25 May 2022 | CNY | 22.82 | 21.9 | 22.8 | 22.41 | 22.41 | +0.02 (+0.09%) | 11,458,500 |
| 24 May 2022 | CNY | 24.09 | 22.39 | 23.52 | 22.39 | 22.39 | -1.38 (-5.81%) | 19,698,880 |
