| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 32.73 | 33.14 | 30.15 | 30.42 | 30.42 | -2.88 (-8.65%) | 15,083,776 |
| 11 Jul 2022 | CNY | 34 | 34.47 | 32.91 | 33.3 | 33.3 | -0.62 (-1.83%) | 6,560,028 |
| 8 Jul 2022 | CNY | 33.84 | 34.66 | 33.48 | 33.92 | 33.92 | +0.42 (+1.25%) | 5,786,492 |
| 7 Jul 2022 | CNY | 35.31 | 35.35 | 33.02 | 33.5 | 33.5 | -1.94 (-5.47%) | 10,555,934 |
| 6 Jul 2022 | CNY | 36.15 | 37.88 | 34.8 | 35.44 | 35.44 | -1.25 (-3.41%) | 15,303,858 |
| 5 Jul 2022 | CNY | 34.61 | 36.9 | 34.11 | 36.69 | 36.69 | +2.08 (+6.01%) | 14,084,856 |
| 4 Jul 2022 | CNY | 33.09 | 34.85 | 32.62 | 34.61 | 34.61 | +1.53 (+4.63%) | 10,246,012 |
| 1 Jul 2022 | CNY | 33.75 | 34.67 | 32.8 | 33.08 | 33.08 | -0.83 (-2.45%) | 5,332,078 |
| 30 Jun 2022 | CNY | 33.01 | 34.29 | 33.01 | 33.91 | 33.91 | +1 (+3.04%) | 8,034,764 |
| 29 Jun 2022 | CNY | 33.95 | 34.28 | 32.87 | 32.91 | 32.91 | -1.35 (-3.94%) | 7,613,232 |
| 28 Jun 2022 | CNY | 32.7 | 34.7 | 32.2 | 34.26 | 34.26 | +1.78 (+5.48%) | 11,611,727 |
| 27 Jun 2022 | CNY | 31.89 | 32.87 | 31.74 | 32.48 | 32.48 | +0.77 (+2.43%) | 8,023,434 |
| 24 Jun 2022 | CNY | 30.73 | 32.18 | 30.73 | 31.71 | 31.71 | +0.75 (+2.42%) | 6,639,299 |
| 23 Jun 2022 | CNY | 31 | 31.3 | 30.4 | 30.96 | 30.96 | +0.16 (+0.52%) | 6,722,283 |
| 22 Jun 2022 | CNY | 32.15 | 32.68 | 30.72 | 30.8 | 30.8 | -1.45 (-4.50%) | 6,316,748 |
| 21 Jun 2022 | CNY | 32.5 | 33.5 | 31.66 | 32.25 | 32.25 | -0.12 (-0.37%) | 9,418,573 |
| 20 Jun 2022 | CNY | 30.9 | 32.48 | 30.58 | 32.37 | 32.37 | +1.8 (+5.89%) | 12,124,131 |
| 17 Jun 2022 | CNY | 30.33 | 31.38 | 29.9 | 30.57 | 30.57 | -0.11 (-0.36%) | 10,127,478 |
| 16 Jun 2022 | CNY | 30.54 | 31.19 | 30.5 | 30.68 | 30.68 | -0.04 (-0.13%) | 6,537,997 |
| 15 Jun 2022 | CNY | 30.28 | 31.17 | 30.01 | 30.72 | 30.72 | +0.55 (+1.82%) | 8,014,949 |
| 14 Jun 2022 | CNY | 30.85 | 30.88 | 29.6 | 30.17 | 30.17 | -0.89 (-2.87%) | 7,451,942 |
| 13 Jun 2022 | CNY | 30.63 | 31.3 | 30.31 | 31.06 | 31.06 | +0.25 (+0.81%) | 7,917,775 |
| 10 Jun 2022 | CNY | 31.3 | 32.01 | 30.37 | 30.81 | 30.81 | -1.04 (-3.27%) | 10,485,187 |
| 9 Jun 2022 | CNY | 33.45 | 33.6 | 31.5 | 31.85 | 31.85 | -1.61 (-4.81%) | 6,863,089 |
| 8 Jun 2022 | CNY | 33.81 | 34.56 | 32.8 | 33.46 | 33.46 | -0.3 (-0.89%) | 8,803,871 |
| 7 Jun 2022 | CNY | 34.5 | 34.6 | 33.26 | 33.76 | 33.76 | -0.55 (-1.60%) | 6,227,533 |
| 6 Jun 2022 | CNY | 32.84 | 34.72 | 32.51 | 34.31 | 34.31 | +1.69 (+5.18%) | 6,997,968 |
| 2 Jun 2022 | CNY | 33.14 | 33.15 | 32.08 | 32.62 | 32.62 | -0.37 (-1.12%) | 5,579,004 |
| 1 Jun 2022 | CNY | 33.6 | 34.08 | 32.9 | 32.99 | 32.99 | -0.97 (-2.86%) | 5,159,738 |
| 31 May 2022 | CNY | 32.74 | 34.47 | 31.77 | 33.96 | 33.96 | +1.22 (+3.73%) | 6,018,825 |
