| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 25.1 | 25.33 | 24.19 | 24.27 | 24.27 | -0.83 (-3.31%) | 4,569,723 |
| 11 Jul 2022 | CNY | 25.76 | 25.9 | 24.7 | 25.1 | 25.1 | -0.57 (-2.22%) | 4,376,165 |
| 8 Jul 2022 | CNY | 25.1 | 26.18 | 25.01 | 25.67 | 25.67 | +0.29 (+1.14%) | 7,220,587 |
| 7 Jul 2022 | CNY | 26 | 27.15 | 25.31 | 25.38 | 25.38 | -0.78 (-2.98%) | 9,792,091 |
| 6 Jul 2022 | CNY | 28.52 | 28.66 | 25.38 | 26.16 | 26.16 | -0.99 (-3.65%) | 14,665,282 |
| 5 Jul 2022 | CNY | 27.31 | 27.4 | 26.23 | 27.15 | 27.15 | -0.16 (-0.59%) | 7,168,391 |
| 4 Jul 2022 | CNY | 27.09 | 28.45 | 27 | 27.31 | 27.31 | +0.4 (+1.49%) | 10,252,648 |
| 1 Jul 2022 | CNY | 25.35 | 27.6 | 25.35 | 26.91 | 26.91 | +1.67 (+6.62%) | 11,993,657 |
| 30 Jun 2022 | CNY | 24.55 | 26 | 23.86 | 25.24 | 25.24 | +0.94 (+3.87%) | 9,323,617 |
| 29 Jun 2022 | CNY | 25.68 | 25.8 | 24.19 | 24.3 | 24.3 | -1.41 (-5.48%) | 10,891,633 |
| 28 Jun 2022 | CNY | 23.59 | 25.71 | 23.35 | 25.71 | 25.71 | +0.756 (+3.03%) | 10,168,474 |
| 28 Jun 2022 |
|
|||||||
| 27 Jun 2022 | CNY | 23.8783 | 24.087 | 22.9565 | 23.7652 | 23.7652 | -0.67 (-2.74%) | 4,645,068 |
| 24 Jun 2022 | CNY | 23.9565 | 24.8087 | 23.913 | 24.4348 | 24.4348 | +0.556 (+2.33%) | 2,757,355 |
| 23 Jun 2022 | CNY | 23.7391 | 24 | 23.4 | 23.8783 | 23.8783 | +0.052 (+0.22%) | 1,795,169 |
| 22 Jun 2022 | CNY | 23.9826 | 24.4348 | 23.8261 | 23.8261 | 23.8261 | -0.4 (-1.65%) | 2,566,110 |
| 21 Jun 2022 | CNY | 24.5913 | 24.8087 | 24.0435 | 24.2261 | 24.2261 | -3.594 (-12.92%) | 2,801,285 |
| 20 Jun 2022 | CNY | 28.18 | 28.64 | 27.81 | 27.82 | 27.82 | -0.18 (-0.64%) | 2,078,517 |
| 17 Jun 2022 | CNY | 27.75 | 28.1 | 27.38 | 28 | 28 | +0.24 (+0.86%) | 2,109,417 |
| 16 Jun 2022 | CNY | 27.51 | 28.09 | 27.45 | 27.76 | 27.76 | +0.11 (+0.40%) | 2,239,947 |
| 15 Jun 2022 | CNY | 27.86 | 28.11 | 27.5 | 27.65 | 27.65 | -0.21 (-0.75%) | 3,031,947 |
| 14 Jun 2022 | CNY | 26.55 | 27.95 | 26.41 | 27.86 | 27.86 | +1.27 (+4.78%) | 5,002,119 |
| 13 Jun 2022 | CNY | 26.48 | 26.84 | 26.16 | 26.59 | 26.59 | +0.11 (+0.42%) | 1,612,400 |
| 10 Jun 2022 | CNY | 26.01 | 26.63 | 25.92 | 26.48 | 26.48 | +0.46 (+1.77%) | 1,687,264 |
| 9 Jun 2022 | CNY | 26.68 | 26.9 | 25.84 | 26.02 | 26.02 | -0.96 (-3.56%) | 1,492,416 |
| 8 Jun 2022 | CNY | 27.45 | 27.47 | 26.55 | 26.98 | 26.98 | -0.23 (-0.85%) | 1,573,510 |
| 7 Jun 2022 | CNY | 27.64 | 27.93 | 27 | 27.21 | 27.21 | -0.37 (-1.34%) | 2,239,800 |
| 6 Jun 2022 | CNY | 26.91 | 27.98 | 26.83 | 27.58 | 27.58 | +0.67 (+2.49%) | 3,032,512 |
| 2 Jun 2022 | CNY | 26.92 | 27.07 | 26.46 | 26.91 | 26.91 | +0.01 (+0.04%) | 1,669,139 |
| 1 Jun 2022 | CNY | 25.9 | 26.94 | 25.7 | 26.9 | 26.9 | +0.87 (+3.34%) | 2,743,001 |
| 31 May 2022 | CNY | 25.95 | 26.14 | 25.18 | 26.03 | 26.03 | -0.03 (-0.12%) | 2,344,700 |
