| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 27.27 | 27.77 | 26.55 | 26.9 | 26.9 | -0.36 (-1.32%) | 3,022,903 |
| 1 Jul 2022 | CNY | 27.87 | 28.95 | 27.03 | 27.26 | 27.26 | -0.93 (-3.30%) | 5,235,398 |
| 30 Jun 2022 | CNY | 26.82 | 29.03 | 25.76 | 28.19 | 28.19 | +1.8 (+6.82%) | 7,575,770 |
| 29 Jun 2022 | CNY | 25.92 | 26.75 | 25.43 | 26.39 | 26.39 | +0.34 (+1.31%) | 5,063,329 |
| 28 Jun 2022 | CNY | 25.77 | 26.23 | 25.5 | 26.05 | 26.05 | +0.31 (+1.20%) | 3,257,869 |
| 27 Jun 2022 | CNY | 25.89 | 26.37 | 25.5 | 25.74 | 25.74 | -0.26 (-1%) | 4,007,391 |
| 24 Jun 2022 | CNY | 26.57 | 28 | 26 | 26 | 26 | -0.3 (-1.14%) | 9,086,695 |
| 23 Jun 2022 | CNY | 24 | 26.3 | 24 | 26.3 | 26.3 | +2.39 (+10.00%) | 4,002,989 |
| 22 Jun 2022 | CNY | 24.99 | 25.2 | 23.86 | 23.91 | 23.91 | -1.03 (-4.13%) | 2,525,303 |
| 21 Jun 2022 | CNY | 25.06 | 25.89 | 24.8 | 24.94 | 24.94 | -0.2 (-0.80%) | 3,078,375 |
| 20 Jun 2022 | CNY | 24.87 | 25.14 | 24.64 | 25.14 | 25.14 | +0.29 (+1.17%) | 1,522,700 |
| 17 Jun 2022 | CNY | 24.91 | 25.08 | 24.36 | 24.85 | 24.85 | -0.07 (-0.28%) | 1,619,842 |
| 16 Jun 2022 | CNY | 24.54 | 25.45 | 24.54 | 24.92 | 24.92 | +0.55 (+2.26%) | 2,629,778 |
| 15 Jun 2022 | CNY | 24.23 | 24.94 | 24.14 | 24.37 | 24.37 | +0.15 (+0.62%) | 2,082,400 |
| 14 Jun 2022 | CNY | 24.48 | 24.48 | 23.3 | 24.22 | 24.22 | -0.54 (-2.18%) | 2,271,205 |
| 13 Jun 2022 | CNY | 24.61 | 24.88 | 24.36 | 24.76 | 24.76 | -0.15 (-0.60%) | 1,630,699 |
| 10 Jun 2022 | CNY | 24.92 | 25.26 | 24.3 | 24.91 | 24.91 | -0.28 (-1.11%) | 2,910,592 |
| 9 Jun 2022 | CNY | 24.41 | 25.5 | 24.06 | 25.19 | 25.19 | +0.84 (+3.45%) | 3,372,254 |
| 8 Jun 2022 | CNY | 24.61 | 24.98 | 23.92 | 24.35 | 24.35 | -0.29 (-1.18%) | 1,600,346 |
| 7 Jun 2022 | CNY | 24.99 | 25.49 | 24.2 | 24.64 | 24.64 | -0.29 (-1.16%) | 1,888,000 |
| 6 Jun 2022 | CNY | 24.66 | 25.19 | 24.6 | 24.93 | 24.93 | +0.24 (+0.97%) | 2,098,260 |
| 2 Jun 2022 | CNY | 24.56 | 24.74 | 24.06 | 24.69 | 24.69 | +0.12 (+0.49%) | 1,938,800 |
| 1 Jun 2022 | CNY | 24.8 | 24.85 | 24.25 | 24.57 | 24.57 | -0.07 (-0.28%) | 1,711,727 |
| 31 May 2022 | CNY | 25.09 | 25.18 | 24.5 | 24.64 | 24.64 | -0.4 (-1.60%) | 2,319,738 |
| 30 May 2022 | CNY | 25 | 25.73 | 24.77 | 25.04 | 25.04 | -0.48 (-1.88%) | 3,715,551 |
| 27 May 2022 | CNY | 25.96 | 26.48 | 24.9 | 25.52 | 25.52 | +0.31 (+1.23%) | 7,316,563 |
| 26 May 2022 | CNY | 22.77 | 25.21 | 22.35 | 25.21 | 25.21 | +2.29 (+9.99%) | 2,883,736 |
| 25 May 2022 | CNY | 22.58 | 23.15 | 22.58 | 22.92 | 22.92 | +0.33 (+1.46%) | 1,187,100 |
| 24 May 2022 | CNY | 23.54 | 23.8 | 22.58 | 22.59 | 22.59 | -1.26 (-5.28%) | 2,039,440 |
| 23 May 2022 | CNY | 23.66 | 24.39 | 23.36 | 23.85 | 23.85 | +0.47 (+2.01%) | 2,250,630 |
