| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 29.02 | 29.66 | 28.13 | 28.6 | 28.6 | -0.47 (-1.62%) | 42,444,059 |
| 11 Jul 2022 | CNY | 30.2 | 30.3 | 28.64 | 29.07 | 29.07 | -1.54 (-5.03%) | 40,647,075 |
| 8 Jul 2022 | CNY | 31.2 | 31.49 | 29.73 | 30.61 | 30.61 | -0.01 (-0.03%) | 54,002,858 |
| 7 Jul 2022 | CNY | 29.93 | 30.79 | 28.75 | 30.62 | 30.62 | +0.44 (+1.46%) | 60,959,804 |
| 6 Jul 2022 | CNY | 29.5 | 30.79 | 29.26 | 30.18 | 30.18 | +0.52 (+1.75%) | 70,590,541 |
| 5 Jul 2022 | CNY | 28.98 | 29.67 | 28.39 | 29.66 | 29.66 | +0.68 (+2.35%) | 53,464,473 |
| 4 Jul 2022 | CNY | 28 | 29.07 | 27.24 | 28.98 | 28.98 | +0.08 (+0.28%) | 46,486,757 |
| 1 Jul 2022 | CNY | 29.12 | 30.03 | 28.46 | 28.9 | 28.9 | -0.43 (-1.47%) | 44,421,124 |
| 30 Jun 2022 | CNY | 28.73 | 30.02 | 28.46 | 29.33 | 29.33 | +0.59 (+2.05%) | 53,443,149 |
| 29 Jun 2022 | CNY | 30.65 | 30.66 | 28.61 | 28.74 | 28.74 | -2.35 (-7.56%) | 66,305,398 |
| 28 Jun 2022 | CNY | 31.3 | 31.5 | 29.91 | 31.09 | 31.09 | -0.33 (-1.05%) | 68,641,444 |
| 27 Jun 2022 | CNY | 31.5 | 32.15 | 30.19 | 31.42 | 31.42 | +0.72 (+2.35%) | 78,142,030 |
| 24 Jun 2022 | CNY | 30.25 | 31.49 | 30.25 | 30.7 | 30.7 | +1.12 (+3.79%) | 68,845,475 |
| 23 Jun 2022 | CNY | 29.03 | 29.8 | 28.12 | 29.58 | 29.58 | +0.56 (+1.93%) | 52,217,871 |
| 22 Jun 2022 | CNY | 28.03 | 30.45 | 27.96 | 29.02 | 29.02 | +0.64 (+2.26%) | 66,512,998 |
| 21 Jun 2022 | CNY | 28.91 | 30.5 | 27.75 | 28.38 | 28.38 | -0.62 (-2.14%) | 65,584,196 |
| 20 Jun 2022 | CNY | 29.66 | 30.31 | 28.88 | 29 | 29 | -0.15 (-0.51%) | 60,554,379 |
| 17 Jun 2022 | CNY | 29.05 | 29.98 | 28.66 | 29.15 | 29.15 | -0.07 (-0.24%) | 59,863,474 |
| 16 Jun 2022 | CNY | 28 | 30 | 27.77 | 29.22 | 29.22 | +1.53 (+5.53%) | 81,757,668 |
| 15 Jun 2022 | CNY | 26.26 | 28.6 | 26.21 | 27.69 | 27.69 | +1.25 (+4.73%) | 76,882,234 |
| 14 Jun 2022 | CNY | 27.19 | 27.27 | 25.32 | 26.44 | 26.44 | -1.2 (-4.34%) | 54,030,987 |
| 13 Jun 2022 | CNY | 26.71 | 27.76 | 26.69 | 27.64 | 27.64 | +0.36 (+1.32%) | 45,027,308 |
| 10 Jun 2022 | CNY | 27.02 | 27.44 | 25.81 | 27.28 | 27.28 | -0.55 (-1.98%) | 65,966,554 |
| 9 Jun 2022 | CNY | 27.03 | 28.05 | 26.91 | 27.83 | 27.83 | +0.47 (+1.72%) | 52,824,744 |
| 8 Jun 2022 | CNY | 27.82 | 28.32 | 26.6 | 27.36 | 27.36 | -0.67 (-2.39%) | 57,352,808 |
| 7 Jun 2022 | CNY | 28.6 | 29.07 | 27.6 | 28.03 | 28.03 | -0.14 (-0.50%) | 67,585,282 |
| 6 Jun 2022 | CNY | 26.5 | 28.86 | 26.34 | 28.17 | 28.17 | +1.46 (+5.47%) | 72,514,557 |
| 2 Jun 2022 | CNY | 26.01 | 27.24 | 25.9 | 26.71 | 26.71 | +0.61 (+2.34%) | 51,570,852 |
| 1 Jun 2022 | CNY | 26.09 | 26.53 | 25.7 | 26.1 | 26.1 | -0.45 (-1.69%) | 37,439,601 |
| 31 May 2022 | CNY | 26.3 | 27.19 | 25.32 | 26.55 | 26.55 | +0.76 (+2.95%) | 61,027,772 |
