| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 24.9 | 25.09 | 24.13 | 24.16 | 24.16 | -0.44 (-1.79%) | 1,309,603 |
| 11 Jul 2022 | CNY | 24.51 | 25.15 | 24.09 | 24.6 | 24.6 | +0.67 (+2.80%) | 2,376,880 |
| 8 Jul 2022 | CNY | 24.02 | 24.6 | 23.74 | 23.93 | 23.93 | -0.09 (-0.37%) | 944,105 |
| 7 Jul 2022 | CNY | 24.12 | 24.4 | 23.59 | 24.02 | 24.02 | -0.28 (-1.15%) | 1,083,905 |
| 6 Jul 2022 | CNY | 24.54 | 25.58 | 24.22 | 24.3 | 24.3 | -0.24 (-0.98%) | 1,821,013 |
| 5 Jul 2022 | CNY | 24.17 | 24.95 | 24.02 | 24.54 | 24.54 | +0.16 (+0.66%) | 1,042,749 |
| 4 Jul 2022 | CNY | 24.11 | 24.43 | 23.82 | 24.38 | 24.38 | +0.28 (+1.16%) | 954,560 |
| 1 Jul 2022 | CNY | 24.59 | 24.6 | 23.75 | 24.1 | 24.1 | -0.56 (-2.27%) | 1,289,508 |
| 30 Jun 2022 | CNY | 24.58 | 24.72 | 24.1 | 24.66 | 24.66 | -0.07 (-0.28%) | 1,242,119 |
| 29 Jun 2022 | CNY | 23.8 | 24.9 | 23.67 | 24.73 | 24.73 | +0.93 (+3.91%) | 1,896,597 |
| 28 Jun 2022 | CNY | 24.43 | 24.44 | 23.71 | 23.8 | 23.8 | -0.61 (-2.50%) | 610,260 |
| 27 Jun 2022 | CNY | 23.72 | 24.46 | 23.65 | 24.41 | 24.41 | +0.59 (+2.48%) | 830,030 |
| 24 Jun 2022 | CNY | 23.82 | 24.1 | 23.5 | 23.82 | 23.82 | 0.0 (0.0%) | 735,630 |
| 23 Jun 2022 | CNY | 23.57 | 23.98 | 23.4 | 23.82 | 23.82 | +0.37 (+1.58%) | 558,200 |
| 22 Jun 2022 | CNY | 23.56 | 24.5 | 23.33 | 23.45 | 23.45 | -0.05 (-0.21%) | 1,280,820 |
| 21 Jun 2022 | CNY | 23.4 | 23.92 | 23.3 | 23.5 | 23.5 | +0.09 (+0.38%) | 736,478 |
| 20 Jun 2022 | CNY | 22.91 | 23.48 | 22.74 | 23.41 | 23.41 | +0.41 (+1.78%) | 609,800 |
| 17 Jun 2022 | CNY | 22.84 | 23.23 | 22.65 | 23 | 23 | -0.12 (-0.52%) | 508,000 |
| 16 Jun 2022 | CNY | 23.03 | 23.3 | 22.77 | 23.12 | 23.12 | +0.14 (+0.61%) | 528,450 |
| 15 Jun 2022 | CNY | 22.83 | 23.4 | 22.76 | 22.98 | 22.98 | +0.12 (+0.52%) | 813,900 |
| 14 Jun 2022 | CNY | 22.8 | 23.1 | 22.37 | 22.86 | 22.86 | 0.0 (0.0%) | 769,320 |
| 13 Jun 2022 | CNY | 23.02 | 23.14 | 22.66 | 22.86 | 22.86 | -0.19 (-0.82%) | 967,085 |
| 10 Jun 2022 | CNY | 22.8 | 23.26 | 22.73 | 23.05 | 23.05 | +0.15 (+0.66%) | 719,152 |
| 9 Jun 2022 | CNY | 23.41 | 23.41 | 22.5 | 22.9 | 22.9 | -0.4 (-1.72%) | 1,196,503 |
| 8 Jun 2022 | CNY | 23.95 | 23.95 | 23.03 | 23.3 | 23.3 | -0.62 (-2.59%) | 1,433,740 |
| 7 Jun 2022 | CNY | 23.58 | 24.01 | 23.45 | 23.92 | 23.92 | +0.34 (+1.44%) | 944,770 |
| 6 Jun 2022 | CNY | 23.95 | 23.95 | 23.54 | 23.58 | 23.58 | -0.2 (-0.84%) | 469,012 |
| 2 Jun 2022 | CNY | 23.25 | 23.93 | 23 | 23.78 | 23.78 | +0.41 (+1.75%) | 575,190 |
| 1 Jun 2022 | CNY | 23.28 | 24.27 | 23 | 23.37 | 23.37 | -0.13 (-0.55%) | 702,830 |
| 31 May 2022 | CNY | 23.4 | 23.64 | 22.86 | 23.5 | 23.5 | -0.279 (-1.17%) | 1,056,950 |
| 31 May 2022 |
|
|||||||
