| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 22.18 | 22.34 | 21.85 | 22.08 | 22.08 | -0.32 (-1.43%) | 2,132,687 |
| 8 Jul 2022 | CNY | 22.66 | 22.92 | 22.31 | 22.4 | 22.4 | -0.39 (-1.71%) | 1,410,010 |
| 7 Jul 2022 | CNY | 22.05 | 22.88 | 22.05 | 22.79 | 22.79 | +0.54 (+2.43%) | 2,225,431 |
| 6 Jul 2022 | CNY | 22.52 | 22.77 | 21.91 | 22.25 | 22.25 | -0.35 (-1.55%) | 2,459,666 |
| 5 Jul 2022 | CNY | 23.37 | 23.48 | 22.26 | 22.6 | 22.6 | -0.78 (-3.34%) | 3,147,556 |
| 4 Jul 2022 | CNY | 23 | 23.42 | 22.38 | 23.38 | 23.38 | +0.58 (+2.54%) | 2,871,944 |
| 1 Jul 2022 | CNY | 22.97 | 23.48 | 22.63 | 22.8 | 22.8 | -0.01 (-0.04%) | 2,182,625 |
| 30 Jun 2022 | CNY | 22.54 | 23.1 | 22.54 | 22.81 | 22.81 | +0.29 (+1.29%) | 2,550,738 |
| 29 Jun 2022 | CNY | 23.63 | 23.99 | 22.45 | 22.52 | 22.52 | -1.58 (-6.56%) | 6,123,380 |
| 28 Jun 2022 | CNY | 24 | 24.62 | 23.85 | 24.1 | 24.1 | -0.03 (-0.12%) | 3,632,696 |
| 27 Jun 2022 | CNY | 24.88 | 25 | 24.02 | 24.13 | 24.13 | -0.38 (-1.55%) | 3,313,011 |
| 24 Jun 2022 | CNY | 23.05 | 25.25 | 23 | 24.51 | 24.51 | +1.55 (+6.75%) | 6,896,449 |
| 23 Jun 2022 | CNY | 21.98 | 23.2 | 21.67 | 22.96 | 22.96 | +4.704 (+25.76%) | 4,760,926 |
| 23 Jun 2022 |
|
|||||||
| 22 Jun 2022 | CNY | 22.3769 | 22.6769 | 21.8539 | 21.9077 | 21.9077 | -0.331 (-1.49%) | 3,574,556 |
| 21 Jun 2022 | CNY | 23.3462 | 23.3462 | 21.9923 | 22.2385 | 22.2385 | -0.9 (-3.89%) | 4,249,050 |
| 20 Jun 2022 | CNY | 22.4231 | 23.7539 | 22.3 | 23.1385 | 23.1385 | +0.908 (+4.08%) | 5,557,422 |
| 17 Jun 2022 | CNY | 22.3923 | 22.5231 | 21.6 | 22.2308 | 22.2308 | -0.008 (-0.03%) | 2,708,410 |
| 16 Jun 2022 | CNY | 21.6846 | 22.3846 | 21.3308 | 22.2385 | 22.2385 | -5.622 (-20.18%) | 3,998,579 |
| 15 Jun 2022 | CNY | 28.54 | 29.11 | 27.83 | 27.86 | 27.86 | -0.68 (-2.38%) | 2,621,500 |
| 14 Jun 2022 | CNY | 28.8 | 28.97 | 27.5 | 28.54 | 28.54 | -0.66 (-2.26%) | 2,991,500 |
| 13 Jun 2022 | CNY | 28.05 | 29.21 | 27.91 | 29.2 | 29.2 | +0.81 (+2.85%) | 3,185,558 |
| 10 Jun 2022 | CNY | 27.62 | 28.7 | 27.62 | 28.39 | 28.39 | +0.58 (+2.09%) | 2,945,740 |
| 9 Jun 2022 | CNY | 29.08 | 29.12 | 27.66 | 27.81 | 27.81 | -1.2 (-4.14%) | 3,497,180 |
| 8 Jun 2022 | CNY | 28.86 | 29.84 | 28.29 | 29.01 | 29.01 | +0.05 (+0.17%) | 3,569,223 |
| 7 Jun 2022 | CNY | 28.8 | 29.13 | 28.33 | 28.96 | 28.96 | +0.01 (+0.03%) | 2,160,278 |
| 6 Jun 2022 | CNY | 29.01 | 29.45 | 28.8 | 28.95 | 28.95 | -0.28 (-0.96%) | 3,490,138 |
| 2 Jun 2022 | CNY | 29.28 | 29.54 | 28.7 | 29.23 | 29.23 | +0.03 (+0.10%) | 3,354,374 |
| 1 Jun 2022 | CNY | 29.02 | 29.5 | 28.7 | 29.2 | 29.2 | +0.18 (+0.62%) | 2,974,705 |
| 31 May 2022 | CNY | 29.97 | 30.7 | 29 | 29.02 | 29.02 | -0.88 (-2.94%) | 4,090,973 |
| 30 May 2022 | CNY | 29.65 | 30.22 | 28.4 | 29.9 | 29.9 | +0.19 (+0.64%) | 5,338,772 |
