| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 29.7 | 29.99 | 29.02 | 29.58 | 29.58 | -0.27 (-0.90%) | 1,244,807 |
| 11 Jul 2022 | CNY | 29.4 | 30.45 | 29.21 | 29.85 | 29.85 | +0.45 (+1.53%) | 1,527,648 |
| 8 Jul 2022 | CNY | 28.66 | 29.75 | 28.63 | 29.4 | 29.4 | +0.74 (+2.58%) | 983,972 |
| 7 Jul 2022 | CNY | 28.97 | 28.98 | 28.1 | 28.66 | 28.66 | -0.33 (-1.14%) | 756,120 |
| 6 Jul 2022 | CNY | 29.29 | 29.89 | 28.75 | 28.99 | 28.99 | -0.32 (-1.09%) | 998,087 |
| 5 Jul 2022 | CNY | 30.6 | 30.6 | 29.12 | 29.31 | 29.31 | -1.13 (-3.71%) | 1,867,070 |
| 4 Jul 2022 | CNY | 29.95 | 30.7 | 29.41 | 30.44 | 30.44 | +0.68 (+2.28%) | 1,860,645 |
| 1 Jul 2022 | CNY | 29.36 | 29.87 | 29.33 | 29.76 | 29.76 | +0.34 (+1.16%) | 732,265 |
| 30 Jun 2022 | CNY | 29.1 | 30.06 | 29.09 | 29.42 | 29.42 | +0.31 (+1.06%) | 1,345,699 |
| 29 Jun 2022 | CNY | 29.35 | 29.5 | 29.1 | 29.11 | 29.11 | -0.29 (-0.99%) | 552,550 |
| 28 Jun 2022 | CNY | 29.3 | 29.48 | 28.95 | 29.4 | 29.4 | +0.07 (+0.24%) | 687,920 |
| 27 Jun 2022 | CNY | 29.44 | 29.85 | 29.14 | 29.33 | 29.33 | 0.0 (0.0%) | 767,860 |
| 24 Jun 2022 | CNY | 29.26 | 29.66 | 28.91 | 29.33 | 29.33 | +0.2 (+0.69%) | 769,304 |
| 23 Jun 2022 | CNY | 28.99 | 29.2 | 28.45 | 29.13 | 29.13 | +0.14 (+0.48%) | 469,500 |
| 22 Jun 2022 | CNY | 29.28 | 29.48 | 28.88 | 28.99 | 28.99 | -0.19 (-0.65%) | 423,079 |
| 21 Jun 2022 | CNY | 29.62 | 29.9 | 28.8 | 29.18 | 29.18 | -0.38 (-1.29%) | 791,590 |
| 20 Jun 2022 | CNY | 28.86 | 29.58 | 28.65 | 29.56 | 29.56 | +0.79 (+2.75%) | 995,520 |
| 17 Jun 2022 | CNY | 28.66 | 28.84 | 28.24 | 28.77 | 28.77 | -0.03 (-0.10%) | 548,676 |
| 16 Jun 2022 | CNY | 28.42 | 29.36 | 28.42 | 28.8 | 28.8 | +0.17 (+0.59%) | 818,436 |
| 15 Jun 2022 | CNY | 28.59 | 29 | 28.44 | 28.63 | 28.63 | +0.03 (+0.10%) | 615,766 |
| 14 Jun 2022 | CNY | 28.8 | 28.86 | 27.91 | 28.6 | 28.6 | -0.2 (-0.69%) | 565,246 |
| 13 Jun 2022 | CNY | 28.63 | 28.92 | 28.28 | 28.8 | 28.8 | -0.1 (-0.35%) | 586,760 |
| 10 Jun 2022 | CNY | 28.72 | 29.2 | 28.53 | 28.9 | 28.9 | +0.18 (+0.63%) | 514,725 |
| 9 Jun 2022 | CNY | 29.61 | 29.61 | 28.57 | 28.72 | 28.72 | -0.71 (-2.41%) | 743,956 |
| 8 Jun 2022 | CNY | 30.31 | 30.31 | 29.18 | 29.43 | 29.43 | -0.47 (-1.57%) | 654,939 |
| 7 Jun 2022 | CNY | 29.99 | 30.35 | 29.7 | 29.9 | 29.9 | -0.1 (-0.33%) | 727,156 |
| 6 Jun 2022 | CNY | 29.62 | 30.39 | 29.42 | 30 | 30 | +0.6 (+2.04%) | 728,270 |
| 2 Jun 2022 | CNY | 30 | 30 | 29.27 | 29.4 | 29.4 | -0.5 (-1.67%) | 713,197 |
| 1 Jun 2022 | CNY | 29.62 | 30.24 | 29.29 | 29.9 | 29.9 | +0.25 (+0.84%) | 752,814 |
| 31 May 2022 | CNY | 29.9 | 30.08 | 29.2 | 29.65 | 29.65 | -0.3 (-1.00%) | 894,180 |
