| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 32.33 | 32.33 | 31.3 | 31.58 | 31.58 | -0.58 (-1.80%) | 6,322,407 |
| 11 Jul 2022 | CNY | 32.55 | 33 | 31.79 | 32.16 | 32.16 | -0.7 (-2.13%) | 4,496,700 |
| 8 Jul 2022 | CNY | 33.92 | 33.95 | 32.82 | 32.86 | 32.86 | -0.71 (-2.11%) | 5,207,274 |
| 7 Jul 2022 | CNY | 33.43 | 33.91 | 33.1 | 33.57 | 33.57 | +0.12 (+0.36%) | 3,038,545 |
| 6 Jul 2022 | CNY | 34.45 | 34.6 | 33.03 | 33.45 | 33.45 | -0.92 (-2.68%) | 4,230,378 |
| 5 Jul 2022 | CNY | 35.23 | 35.39 | 33.67 | 34.37 | 34.37 | -0.58 (-1.66%) | 5,976,112 |
| 4 Jul 2022 | CNY | 34.8 | 35.5 | 34.69 | 34.95 | 34.95 | +0.13 (+0.37%) | 4,457,871 |
| 1 Jul 2022 | CNY | 35.84 | 36.3 | 34.82 | 34.82 | 34.82 | -1.1 (-3.06%) | 4,690,979 |
| 30 Jun 2022 | CNY | 35.09 | 36.75 | 35.08 | 35.92 | 35.92 | +0.72 (+2.05%) | 4,775,447 |
| 29 Jun 2022 | CNY | 35.9 | 36.17 | 35.1 | 35.2 | 35.2 | -0.73 (-2.03%) | 4,490,551 |
| 28 Jun 2022 | CNY | 35.95 | 36.25 | 35.78 | 35.93 | 35.93 | -0.15 (-0.42%) | 4,147,987 |
| 27 Jun 2022 | CNY | 36.49 | 36.81 | 35.57 | 36.08 | 36.08 | -0.22 (-0.61%) | 5,021,384 |
| 24 Jun 2022 | CNY | 35.94 | 36.32 | 35.3 | 36.3 | 36.3 | +0.44 (+1.23%) | 5,272,975 |
| 23 Jun 2022 | CNY | 35.5 | 35.98 | 35.07 | 35.86 | 35.86 | +0.36 (+1.01%) | 2,934,924 |
| 22 Jun 2022 | CNY | 36.54 | 36.54 | 35.37 | 35.5 | 35.5 | -0.98 (-2.69%) | 3,934,145 |
| 21 Jun 2022 | CNY | 36.82 | 36.84 | 35.9 | 36.48 | 36.48 | -0.39 (-1.06%) | 4,151,181 |
| 20 Jun 2022 | CNY | 37.96 | 38 | 36.5 | 36.87 | 36.87 | -0.92 (-2.43%) | 4,214,373 |
| 17 Jun 2022 | CNY | 36.39 | 38.04 | 36.35 | 37.79 | 37.79 | +1.33 (+3.65%) | 4,454,427 |
| 16 Jun 2022 | CNY | 36.6 | 37.4 | 36.3 | 36.46 | 36.46 | -0.15 (-0.41%) | 3,170,704 |
| 15 Jun 2022 | CNY | 37 | 37.97 | 36.52 | 36.61 | 36.61 | -0.79 (-2.11%) | 3,238,810 |
| 14 Jun 2022 | CNY | 36.55 | 37.59 | 36.19 | 37.4 | 37.4 | +0.39 (+1.05%) | 2,808,829 |
| 13 Jun 2022 | CNY | 36.68 | 37.12 | 36.26 | 37.01 | 37.01 | 0.0 (0.0%) | 3,579,036 |
| 10 Jun 2022 | CNY | 37.03 | 37.6 | 36.78 | 37.01 | 37.01 | -0.39 (-1.04%) | 5,274,103 |
| 9 Jun 2022 | CNY | 38.21 | 38.21 | 37 | 37.4 | 37.4 | -0.95 (-2.48%) | 4,637,573 |
| 8 Jun 2022 | CNY | 38.59 | 38.67 | 37.71 | 38.35 | 38.35 | +0.17 (+0.45%) | 8,100,158 |
| 7 Jun 2022 | CNY | 38.5 | 38.51 | 37.83 | 38.18 | 38.18 | -0.32 (-0.83%) | 3,598,528 |
| 6 Jun 2022 | CNY | 36.36 | 38.86 | 36.18 | 38.5 | 38.5 | +2.5 (+6.94%) | 6,464,478 |
| 2 Jun 2022 | CNY | 35.59 | 36.17 | 35.17 | 36 | 36 | +0.32 (+0.90%) | 3,584,881 |
| 1 Jun 2022 | CNY | 35.7 | 36.07 | 35.11 | 35.68 | 35.68 | +0.03 (+0.08%) | 4,993,829 |
| 31 May 2022 | CNY | 35 | 35.7 | 34.78 | 35.65 | 35.65 | +0.63 (+1.80%) | 4,735,396 |
