| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 28.94 | 29.17 | 28.15 | 28.62 | 28.62 | -0.71 (-2.42%) | 1,189,104 |
| 8 Jul 2022 | CNY | 30.16 | 30.2 | 28.77 | 29.33 | 29.33 | -0.68 (-2.27%) | 1,928,548 |
| 7 Jul 2022 | CNY | 28.73 | 30.49 | 28.31 | 30.01 | 30.01 | +1.43 (+5.00%) | 2,581,454 |
| 6 Jul 2022 | CNY | 29.56 | 29.56 | 28.08 | 28.58 | 28.58 | -1 (-3.38%) | 1,758,688 |
| 5 Jul 2022 | CNY | 30.8 | 30.8 | 28.2 | 29.58 | 29.58 | -1.22 (-3.96%) | 3,462,551 |
| 4 Jul 2022 | CNY | 28 | 30.8 | 27.32 | 30.8 | 30.8 | +2.81 (+10.04%) | 3,813,896 |
| 1 Jul 2022 | CNY | 27.57 | 28.39 | 26.87 | 27.99 | 27.99 | +0.84 (+3.09%) | 2,040,200 |
| 30 Jun 2022 | CNY | 25.9 | 27.6 | 25.61 | 27.15 | 27.15 | +1.55 (+6.05%) | 2,377,261 |
| 29 Jun 2022 | CNY | 26.94 | 26.95 | 25 | 25.6 | 25.6 | -1.4 (-5.19%) | 2,745,850 |
| 28 Jun 2022 | CNY | 25.63 | 27.68 | 25.1 | 27 | 27 | +1.7 (+6.72%) | 3,155,269 |
| 27 Jun 2022 | CNY | 26.22 | 26.6 | 25.1 | 25.3 | 25.3 | -0.6 (-2.32%) | 2,063,395 |
| 24 Jun 2022 | CNY | 25.45 | 26.61 | 25.1 | 25.9 | 25.9 | +0.46 (+1.81%) | 1,858,998 |
| 23 Jun 2022 | CNY | 24.54 | 25.7 | 24.22 | 25.44 | 25.44 | +0.9 (+3.67%) | 2,332,290 |
| 22 Jun 2022 | CNY | 23.78 | 25.18 | 23.63 | 24.54 | 24.54 | +0.68 (+2.85%) | 2,016,722 |
| 21 Jun 2022 | CNY | 24.2 | 24.3 | 23.57 | 23.86 | 23.86 | -0.53 (-2.17%) | 1,414,150 |
| 20 Jun 2022 | CNY | 24.65 | 24.95 | 23.99 | 24.39 | 24.39 | +0.1 (+0.41%) | 1,690,457 |
| 17 Jun 2022 | CNY | 24.09 | 24.7 | 23.61 | 24.29 | 24.29 | +0.2 (+0.83%) | 1,305,735 |
| 16 Jun 2022 | CNY | 23.4 | 24.64 | 23.4 | 24.09 | 24.09 | +0.86 (+3.70%) | 1,953,622 |
| 15 Jun 2022 | CNY | 23.24 | 24.03 | 23.2 | 23.23 | 23.23 | +0.07 (+0.30%) | 2,027,022 |
| 14 Jun 2022 | CNY | 22.97 | 23.32 | 22.37 | 23.16 | 23.16 | +0.04 (+0.17%) | 2,307,836 |
| 13 Jun 2022 | CNY | 23.89 | 24.11 | 22.97 | 23.12 | 23.12 | -1.11 (-4.58%) | 2,606,503 |
| 10 Jun 2022 | CNY | 23.5 | 24.66 | 23.1 | 24.23 | 24.23 | +0.65 (+2.76%) | 1,456,650 |
| 9 Jun 2022 | CNY | 23.74 | 24.08 | 23.03 | 23.58 | 23.58 | -0.16 (-0.67%) | 1,578,423 |
| 8 Jun 2022 | CNY | 24.55 | 24.67 | 23.3 | 23.74 | 23.74 | -1.02 (-4.12%) | 1,863,604 |
| 7 Jun 2022 | CNY | 24.5 | 24.94 | 23.72 | 24.76 | 24.76 | +0.83 (+3.47%) | 3,143,800 |
| 6 Jun 2022 | CNY | 22.55 | 24.3 | 22.51 | 23.93 | 23.93 | +1.42 (+6.31%) | 2,041,423 |
| 2 Jun 2022 | CNY | 22.4 | 22.64 | 22.1 | 22.51 | 22.51 | +0.11 (+0.49%) | 1,145,450 |
| 1 Jun 2022 | CNY | 22.68 | 23.27 | 22.13 | 22.4 | 22.4 | -0.42 (-1.84%) | 1,849,500 |
| 31 May 2022 | CNY | 21.86 | 23.18 | 21.39 | 22.82 | 22.82 | +0.87 (+3.96%) | 2,969,299 |
| 30 May 2022 | CNY | 20.77 | 21.99 | 20.5 | 21.95 | 21.95 | +1.18 (+5.68%) | 1,761,550 |
