| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 28.42 | 30.24 | 28.2 | 29.4 | 29.4 | +0.6 (+2.08%) | 34,279,194 |
| 8 Jul 2022 | CNY | 28.36 | 29.86 | 28.15 | 28.8 | 28.8 | +0.44 (+1.55%) | 30,293,286 |
| 7 Jul 2022 | CNY | 28.56 | 28.88 | 28.15 | 28.36 | 28.36 | -0.29 (-1.01%) | 19,471,774 |
| 6 Jul 2022 | CNY | 29.8 | 29.85 | 28.32 | 28.65 | 28.65 | -1.25 (-4.18%) | 26,752,290 |
| 5 Jul 2022 | CNY | 30.3 | 30.37 | 29.8 | 29.9 | 29.9 | -0.65 (-2.13%) | 21,860,540 |
| 4 Jul 2022 | CNY | 30.49 | 31.1 | 29.75 | 30.55 | 30.55 | +0.02 (+0.07%) | 26,316,791 |
| 1 Jul 2022 | CNY | 31.1 | 31.2 | 30.51 | 30.53 | 30.53 | -0.34 (-1.10%) | 22,147,598 |
| 30 Jun 2022 | CNY | 30.88 | 31.2 | 30.3 | 30.87 | 30.87 | -0.92 (-2.89%) | 38,452,621 |
| 29 Jun 2022 | CNY | 30.6 | 32.9 | 30.52 | 31.79 | 31.79 | +1 (+3.25%) | 59,542,202 |
| 28 Jun 2022 | CNY | 31.28 | 31.28 | 30.69 | 30.79 | 30.79 | -0.65 (-2.07%) | 31,375,855 |
| 27 Jun 2022 | CNY | 31.57 | 31.91 | 31.27 | 31.44 | 31.44 | -0.17 (-0.54%) | 27,019,319 |
| 24 Jun 2022 | CNY | 31.37 | 32.44 | 31.08 | 31.61 | 31.61 | +0.25 (+0.80%) | 35,480,918 |
| 23 Jun 2022 | CNY | 31.51 | 31.65 | 30.39 | 31.36 | 31.36 | -0.45 (-1.41%) | 34,071,994 |
| 22 Jun 2022 | CNY | 32.12 | 32.42 | 31.33 | 31.81 | 31.81 | -1.43 (-4.30%) | 46,031,702 |
| 21 Jun 2022 | CNY | 31.7 | 34 | 31.26 | 33.24 | 33.24 | +1.55 (+4.89%) | 72,233,853 |
| 20 Jun 2022 | CNY | 31.6 | 32.39 | 31.41 | 31.69 | 31.69 | +0.07 (+0.22%) | 28,290,931 |
| 17 Jun 2022 | CNY | 31.5 | 31.8 | 31.09 | 31.62 | 31.62 | -0.27 (-0.85%) | 32,702,298 |
| 16 Jun 2022 | CNY | 32.1 | 32.47 | 31.51 | 31.89 | 31.89 | -0.76 (-2.33%) | 38,978,698 |
| 15 Jun 2022 | CNY | 31.58 | 35 | 31.13 | 32.65 | 32.65 | +0.5 (+1.56%) | 58,275,060 |
| 14 Jun 2022 | CNY | 31.4 | 32.86 | 31.2 | 32.15 | 32.15 | +0.43 (+1.36%) | 39,035,256 |
| 13 Jun 2022 | CNY | 32.05 | 33.18 | 31.6 | 31.72 | 31.72 | -0.99 (-3.03%) | 39,956,921 |
| 10 Jun 2022 | CNY | 33.04 | 33.8 | 32.32 | 32.71 | 32.71 | -1.15 (-3.40%) | 48,783,075 |
| 9 Jun 2022 | CNY | 32.01 | 35.66 | 30.91 | 33.86 | 33.86 | +0.97 (+2.95%) | 74,426,316 |
| 8 Jun 2022 | CNY | 31.99 | 34.19 | 31.9 | 32.89 | 32.89 | +0.9 (+2.81%) | 67,157,643 |
| 7 Jun 2022 | CNY | 32.8 | 32.91 | 31.01 | 31.99 | 31.99 | -0.93 (-2.83%) | 57,401,047 |
| 6 Jun 2022 | CNY | 33 | 35.49 | 32.2 | 32.92 | 32.92 | -2.68 (-7.53%) | 76,477,381 |
| 2 Jun 2022 | CNY | 30 | 36.3 | 30 | 35.6 | 35.6 | +2.27 (+6.81%) | 105,178,785 |
| 1 Jun 2022 | CNY | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -3.7 (-9.99%) | 9,820,200 |
| 31 May 2022 | CNY | 41.2 | 42.46 | 37.03 | 37.03 | 37.03 | -4.11 (-9.99%) | 52,321,055 |
| 30 May 2022 | CNY | 38.88 | 41.14 | 38.38 | 41.14 | 41.14 | +3.74 (+10%) | 101,046,428 |
