| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 37.8 | 41.18 | 37.72 | 39.95 | 39.95 | +2.18 (+5.77%) | 4,868,274 |
| 5 Jul 2022 | CNY | 38.28 | 39.2 | 37.58 | 37.77 | 37.77 | -0.38 (-1.00%) | 1,945,164 |
| 4 Jul 2022 | CNY | 37.58 | 38.29 | 36.79 | 38.15 | 38.15 | +0.79 (+2.11%) | 2,005,700 |
| 1 Jul 2022 | CNY | 37.31 | 37.65 | 36.68 | 37.36 | 37.36 | +0.04 (+0.11%) | 1,269,300 |
| 30 Jun 2022 | CNY | 36.93 | 37.7 | 36.4 | 37.32 | 37.32 | +0.39 (+1.06%) | 1,903,400 |
| 29 Jun 2022 | CNY | 38.25 | 38.44 | 36.88 | 36.93 | 36.93 | -1.21 (-3.17%) | 1,685,200 |
| 28 Jun 2022 | CNY | 38.18 | 38.48 | 37.3 | 38.14 | 38.14 | -0.06 (-0.16%) | 1,412,600 |
| 27 Jun 2022 | CNY | 37.82 | 39.18 | 37.7 | 38.2 | 38.2 | +0.4 (+1.06%) | 1,657,100 |
| 24 Jun 2022 | CNY | 37.78 | 38.58 | 37.49 | 37.8 | 37.8 | +0.05 (+0.13%) | 1,289,300 |
| 23 Jun 2022 | CNY | 37.94 | 38.1 | 36.99 | 37.75 | 37.75 | +0.05 (+0.13%) | 1,338,700 |
| 22 Jun 2022 | CNY | 38.49 | 38.69 | 37.7 | 37.7 | 37.7 | -0.62 (-1.62%) | 1,056,500 |
| 21 Jun 2022 | CNY | 38.5 | 39.45 | 38 | 38.32 | 38.32 | -0.33 (-0.85%) | 1,413,800 |
| 20 Jun 2022 | CNY | 39.42 | 39.65 | 38.4 | 38.65 | 38.65 | -1.06 (-2.67%) | 1,619,300 |
| 17 Jun 2022 | CNY | 39.56 | 40.59 | 39.13 | 39.71 | 39.71 | -0.11 (-0.28%) | 1,488,200 |
| 16 Jun 2022 | CNY | 38.5 | 40.37 | 38.34 | 39.82 | 39.82 | +1.15 (+2.97%) | 2,519,800 |
| 15 Jun 2022 | CNY | 38.2 | 39.03 | 37.83 | 38.67 | 38.67 | +0.67 (+1.76%) | 1,609,700 |
| 14 Jun 2022 | CNY | 37.68 | 38.93 | 37.08 | 38 | 38 | +0.41 (+1.09%) | 1,940,100 |
| 13 Jun 2022 | CNY | 37.63 | 37.72 | 37.15 | 37.59 | 37.59 | -0.13 (-0.34%) | 1,059,500 |
| 10 Jun 2022 | CNY | 37.02 | 38.1 | 37.02 | 37.72 | 37.72 | +0.37 (+0.99%) | 1,142,019 |
| 9 Jun 2022 | CNY | 37.8 | 37.9 | 37.11 | 37.35 | 37.35 | -0.55 (-1.45%) | 1,021,479 |
| 8 Jun 2022 | CNY | 38.33 | 38.74 | 37.5 | 37.9 | 37.9 | -0.43 (-1.12%) | 1,664,800 |
| 7 Jun 2022 | CNY | 38.83 | 39.35 | 38 | 38.33 | 38.33 | -0.52 (-1.34%) | 1,654,100 |
| 6 Jun 2022 | CNY | 38.79 | 39.75 | 38.3 | 38.85 | 38.85 | +0.17 (+0.44%) | 2,058,200 |
| 2 Jun 2022 | CNY | 39.18 | 40.88 | 38.4 | 38.68 | 38.68 | -0.31 (-0.80%) | 2,426,500 |
| 1 Jun 2022 | CNY | 37.5 | 40.5 | 37.3 | 38.99 | 38.99 | +1.6 (+4.28%) | 2,635,550 |
| 31 May 2022 | CNY | 38.06 | 38.06 | 37.01 | 37.39 | 37.39 | -0.51 (-1.35%) | 997,800 |
| 30 May 2022 | CNY | 38.95 | 38.97 | 37.4 | 37.9 | 37.9 | -0.64 (-1.66%) | 1,158,100 |
| 27 May 2022 | CNY | 39 | 39.44 | 38.06 | 38.54 | 38.54 | -0.66 (-1.68%) | 1,575,700 |
| 26 May 2022 | CNY | 40 | 40.05 | 38.7 | 39.2 | 39.2 | -0.64 (-1.61%) | 1,222,000 |
| 25 May 2022 | CNY | 39.69 | 40.19 | 38.46 | 39.84 | 39.84 | +0.03 (+0.08%) | 1,899,600 |
