| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 30.01 | 30.38 | 29.55 | 29.58 | 29.58 | -0.9 (-2.95%) | 722,200 |
| 11 Jul 2022 | CNY | 31.91 | 31.91 | 30.06 | 30.48 | 30.48 | +0.36 (+1.20%) | 1,135,880 |
| 8 Jul 2022 | CNY | 30.3 | 30.78 | 30.03 | 30.12 | 30.12 | -0.08 (-0.26%) | 552,017 |
| 7 Jul 2022 | CNY | 30.51 | 30.65 | 30.05 | 30.2 | 30.2 | +0.01 (+0.03%) | 712,417 |
| 6 Jul 2022 | CNY | 30.22 | 30.7 | 29.73 | 30.19 | 30.19 | +0.13 (+0.43%) | 618,900 |
| 5 Jul 2022 | CNY | 30.49 | 31.13 | 29.73 | 30.06 | 30.06 | -0.34 (-1.12%) | 867,600 |
| 4 Jul 2022 | CNY | 30.16 | 30.44 | 29.64 | 30.4 | 30.4 | +0.2 (+0.66%) | 551,900 |
| 1 Jul 2022 | CNY | 30.94 | 30.95 | 30.18 | 30.2 | 30.2 | -0.48 (-1.56%) | 636,117 |
| 30 Jun 2022 | CNY | 30.78 | 31.16 | 30.51 | 30.68 | 30.68 | -0.25 (-0.81%) | 710,000 |
| 29 Jun 2022 | CNY | 32.43 | 32.83 | 30.8 | 30.93 | 30.93 | -1.47 (-4.54%) | 1,286,600 |
| 28 Jun 2022 | CNY | 32.31 | 32.85 | 31.86 | 32.4 | 32.4 | -0.17 (-0.52%) | 1,171,200 |
| 27 Jun 2022 | CNY | 34.42 | 34.42 | 32.38 | 32.57 | 32.57 | -1.07 (-3.18%) | 1,686,800 |
| 24 Jun 2022 | CNY | 32.2 | 34.08 | 31.69 | 33.64 | 33.64 | +1.66 (+5.19%) | 2,415,570 |
| 23 Jun 2022 | CNY | 31.11 | 31.98 | 30.88 | 31.98 | 31.98 | +1.08 (+3.50%) | 1,275,900 |
| 22 Jun 2022 | CNY | 30.96 | 31.36 | 30.72 | 30.9 | 30.9 | -0.06 (-0.19%) | 880,200 |
| 21 Jun 2022 | CNY | 30.97 | 31.28 | 30.58 | 30.96 | 30.96 | -0.12 (-0.39%) | 838,600 |
| 20 Jun 2022 | CNY | 30.55 | 31.45 | 30.22 | 31.08 | 31.08 | +0.8 (+2.64%) | 1,630,300 |
| 17 Jun 2022 | CNY | 29.8 | 30.49 | 29.55 | 30.28 | 30.28 | +0.33 (+1.10%) | 684,517 |
| 16 Jun 2022 | CNY | 30.04 | 30.56 | 29.82 | 29.95 | 29.95 | -0.26 (-0.86%) | 871,300 |
| 15 Jun 2022 | CNY | 29.75 | 31.45 | 29.74 | 30.21 | 30.21 | +0.52 (+1.75%) | 1,504,570 |
| 14 Jun 2022 | CNY | 30.01 | 30.2 | 28.89 | 29.69 | 29.69 | -0.64 (-2.11%) | 1,086,570 |
| 13 Jun 2022 | CNY | 30.75 | 31.41 | 29.98 | 30.33 | 30.33 | -0.36 (-1.17%) | 1,296,500 |
| 10 Jun 2022 | CNY | 28.99 | 31.3 | 28.8 | 30.69 | 30.69 | +1.82 (+6.30%) | 1,659,732 |
| 9 Jun 2022 | CNY | 29.3 | 29.63 | 28.7 | 28.87 | 28.87 | -0.42 (-1.43%) | 467,270 |
| 8 Jun 2022 | CNY | 29.59 | 29.64 | 28.65 | 29.29 | 29.29 | -0.33 (-1.11%) | 822,300 |
| 7 Jun 2022 | CNY | 30.58 | 30.7 | 29.45 | 29.62 | 29.62 | -0.96 (-3.14%) | 868,600 |
| 6 Jun 2022 | CNY | 29.98 | 31.29 | 29.98 | 30.58 | 30.58 | +0.71 (+2.38%) | 1,028,525 |
| 2 Jun 2022 | CNY | 29.36 | 30.04 | 29.06 | 29.87 | 29.87 | +0.44 (+1.50%) | 892,098 |
| 1 Jun 2022 | CNY | 29.24 | 29.68 | 29.02 | 29.43 | 29.43 | +0.19 (+0.65%) | 749,700 |
| 31 May 2022 | CNY | 29.16 | 29.29 | 28.66 | 29.24 | 29.24 | +0.08 (+0.27%) | 687,200 |
