| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 25.38 | 26.38 | 25.17 | 25.95 | 25.95 | +0.57 (+2.25%) | 4,020,878 |
| 1 Jul 2022 | CNY | 25.68 | 26.6 | 25.32 | 25.38 | 25.38 | -0.3 (-1.17%) | 3,709,264 |
| 30 Jun 2022 | CNY | 25.78 | 25.97 | 25.17 | 25.68 | 25.68 | +0.18 (+0.71%) | 4,064,639 |
| 29 Jun 2022 | CNY | 26.54 | 27.4 | 25.5 | 25.5 | 25.5 | -0.77 (-2.93%) | 6,882,962 |
| 28 Jun 2022 | CNY | 26.36 | 27.22 | 25.85 | 26.27 | 26.27 | -0.77 (-2.85%) | 10,786,751 |
| 27 Jun 2022 | CNY | 27.6 | 28.63 | 26.73 | 27.04 | 27.04 | +1.01 (+3.88%) | 16,551,280 |
| 24 Jun 2022 | CNY | 24 | 26.03 | 23.86 | 26.03 | 26.03 | +2.37 (+10.02%) | 6,997,610 |
| 23 Jun 2022 | CNY | 23.4 | 24.32 | 23.4 | 23.66 | 23.66 | +0.52 (+2.25%) | 2,081,450 |
| 22 Jun 2022 | CNY | 23.41 | 23.68 | 23.13 | 23.14 | 23.14 | -0.36 (-1.53%) | 1,160,249 |
| 21 Jun 2022 | CNY | 23.72 | 23.86 | 23.42 | 23.5 | 23.5 | -0.22 (-0.93%) | 1,073,100 |
| 20 Jun 2022 | CNY | 23.9 | 24.2 | 23.6 | 23.72 | 23.72 | -0.18 (-0.75%) | 1,321,607 |
| 17 Jun 2022 | CNY | 23.66 | 24.06 | 23.53 | 23.9 | 23.9 | +0.05 (+0.21%) | 1,019,000 |
| 16 Jun 2022 | CNY | 24 | 24.24 | 23.7 | 23.85 | 23.85 | -0.15 (-0.63%) | 1,362,200 |
| 15 Jun 2022 | CNY | 24.26 | 24.47 | 24 | 24 | 24 | -0.26 (-1.07%) | 1,752,807 |
| 14 Jun 2022 | CNY | 23.98 | 24.26 | 23.66 | 24.26 | 24.26 | +0.11 (+0.46%) | 1,579,306 |
| 13 Jun 2022 | CNY | 23.78 | 24.65 | 23.61 | 24.15 | 24.15 | +0.31 (+1.30%) | 2,853,712 |
| 10 Jun 2022 | CNY | 23.6 | 23.95 | 23.33 | 23.84 | 23.84 | -0.01 (-0.04%) | 1,451,100 |
| 9 Jun 2022 | CNY | 23.85 | 23.94 | 23.56 | 23.85 | 23.85 | 0.0 (0.0%) | 1,249,659 |
| 8 Jun 2022 | CNY | 23.83 | 24 | 23.25 | 23.85 | 23.85 | +0.02 (+0.08%) | 1,873,104 |
| 7 Jun 2022 | CNY | 24.3 | 24.3 | 23.53 | 23.83 | 23.83 | -0.2 (-0.83%) | 2,128,808 |
| 6 Jun 2022 | CNY | 23.15 | 24.16 | 23.14 | 24.03 | 24.03 | +0.89 (+3.85%) | 2,944,600 |
| 2 Jun 2022 | CNY | 23.06 | 23.31 | 22.9 | 23.14 | 23.14 | -0.17 (-0.73%) | 1,055,764 |
| 1 Jun 2022 | CNY | 23 | 23.45 | 22.88 | 23.31 | 23.31 | +0.26 (+1.13%) | 1,510,255 |
| 31 May 2022 | CNY | 23.25 | 23.45 | 22.65 | 23.05 | 23.05 | -0.2 (-0.86%) | 1,462,410 |
| 30 May 2022 | CNY | 23.51 | 23.6 | 23.13 | 23.25 | 23.25 | -0.17 (-0.73%) | 1,076,989 |
| 27 May 2022 | CNY | 23.85 | 23.85 | 23.24 | 23.42 | 23.42 | -0.47 (-1.97%) | 1,494,204 |
| 26 May 2022 | CNY | 23.58 | 24.05 | 23.3 | 23.89 | 23.89 | +0.31 (+1.31%) | 1,822,916 |
| 25 May 2022 | CNY | 23.29 | 23.73 | 23.29 | 23.58 | 23.58 | +0.26 (+1.11%) | 1,530,100 |
| 24 May 2022 | CNY | 23.53 | 23.84 | 23.26 | 23.32 | 23.32 | -0.17 (-0.72%) | 2,352,496 |
| 23 May 2022 | CNY | 23.41 | 23.98 | 23.37 | 23.49 | 23.49 | -0.03 (-0.13%) | 1,654,687 |
