| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 24.59 | 24.78 | 23.6 | 24.15 | 24.15 | -0.69 (-2.78%) | 14,205,576 |
| 8 Jul 2022 | CNY | 28.25 | 28.3 | 24.6 | 24.84 | 24.84 | -2.17 (-8.03%) | 27,613,790 |
| 7 Jul 2022 | CNY | 24.76 | 27.01 | 23.83 | 27.01 | 27.01 | +2.46 (+10.02%) | 20,279,180 |
| 6 Jul 2022 | CNY | 24.7 | 25.05 | 24.23 | 24.55 | 24.55 | -0.15 (-0.61%) | 8,076,889 |
| 5 Jul 2022 | CNY | 25.92 | 26.25 | 24.1 | 24.7 | 24.7 | -1.37 (-5.26%) | 13,382,217 |
| 4 Jul 2022 | CNY | 24.38 | 26.28 | 24.07 | 26.07 | 26.07 | +1.47 (+5.98%) | 11,100,285 |
| 1 Jul 2022 | CNY | 24.98 | 24.98 | 24 | 24.6 | 24.6 | -0.14 (-0.57%) | 6,527,740 |
| 30 Jun 2022 | CNY | 24.38 | 25.1 | 24.24 | 24.74 | 24.74 | +0.36 (+1.48%) | 7,479,410 |
| 29 Jun 2022 | CNY | 26.2 | 26.24 | 24.21 | 24.38 | 24.38 | -2.04 (-7.72%) | 10,987,050 |
| 28 Jun 2022 | CNY | 25.69 | 26.62 | 25.02 | 26.42 | 26.42 | +0.66 (+2.56%) | 12,372,819 |
| 27 Jun 2022 | CNY | 25 | 25.81 | 24.81 | 25.76 | 25.76 | +0.96 (+3.87%) | 13,663,145 |
| 24 Jun 2022 | CNY | 23.9 | 25.44 | 23.9 | 24.8 | 24.8 | +0.86 (+3.59%) | 15,208,035 |
| 23 Jun 2022 | CNY | 22.7 | 24.23 | 22.23 | 23.94 | 23.94 | +1.18 (+5.18%) | 16,678,220 |
| 22 Jun 2022 | CNY | 23.24 | 24.12 | 22.67 | 22.76 | 22.76 | -0.8 (-3.40%) | 13,415,253 |
| 21 Jun 2022 | CNY | 25.2 | 25.44 | 23.26 | 23.56 | 23.56 | -1.19 (-4.81%) | 19,614,438 |
| 20 Jun 2022 | CNY | 22.96 | 24.75 | 22.96 | 24.75 | 24.75 | +2.25 (+10%) | 12,787,857 |
| 17 Jun 2022 | CNY | 21.99 | 23.37 | 21.83 | 22.5 | 22.5 | +0.28 (+1.26%) | 10,988,948 |
| 16 Jun 2022 | CNY | 22.05 | 22.96 | 22 | 22.22 | 22.22 | +0.02 (+0.09%) | 7,301,670 |
| 15 Jun 2022 | CNY | 22.81 | 23.09 | 22.19 | 22.2 | 22.2 | -0.56 (-2.46%) | 6,179,538 |
| 14 Jun 2022 | CNY | 22.78 | 23.23 | 22.18 | 22.76 | 22.76 | -0.21 (-0.91%) | 5,869,690 |
| 13 Jun 2022 | CNY | 22.78 | 23.5 | 22.6 | 22.97 | 22.97 | +0.03 (+0.13%) | 6,936,805 |
| 10 Jun 2022 | CNY | 22.41 | 23.11 | 21.94 | 22.94 | 22.94 | +0.82 (+3.71%) | 8,710,875 |
| 9 Jun 2022 | CNY | 23.15 | 23.21 | 21.94 | 22.12 | 22.12 | -1.03 (-4.45%) | 9,291,991 |
| 8 Jun 2022 | CNY | 23.7 | 24.1 | 22.66 | 23.15 | 23.15 | -0.35 (-1.49%) | 9,166,138 |
| 7 Jun 2022 | CNY | 24.3 | 24.5 | 23.12 | 23.5 | 23.5 | -0.58 (-2.41%) | 9,862,226 |
| 6 Jun 2022 | CNY | 23.83 | 24.52 | 23.5 | 24.08 | 24.08 | +0.19 (+0.80%) | 12,792,052 |
| 2 Jun 2022 | CNY | 22.77 | 24.22 | 22.6 | 23.89 | 23.89 | +0.94 (+4.10%) | 10,529,351 |
| 1 Jun 2022 | CNY | 21.6 | 23.35 | 21.25 | 22.95 | 22.95 | +1.35 (+6.25%) | 13,656,121 |
| 31 May 2022 | CNY | 22.12 | 22.13 | 20.57 | 21.6 | 21.6 | +5.044 (+30.46%) | 13,812,248 |
| 31 May 2022 |
|
|||||||
| 30 May 2022 | CNY | 20.7385 | 21.9385 | 20.0769 | 21.5231 | 21.5231 | +0.915 (+4.44%) | 16,042,795 |
