| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 34.44 | 34.57 | 33.57 | 33.62 | 33.62 | -0.78 (-2.27%) | 3,616,912 |
| 11 Jul 2022 | CNY | 34.5 | 34.96 | 34.13 | 34.4 | 34.4 | -0.18 (-0.52%) | 3,068,900 |
| 8 Jul 2022 | CNY | 34.5 | 35.3 | 34.3 | 34.58 | 34.58 | +0.09 (+0.26%) | 3,523,433 |
| 7 Jul 2022 | CNY | 34.9 | 35.09 | 34.19 | 34.49 | 34.49 | -0.42 (-1.20%) | 3,345,965 |
| 6 Jul 2022 | CNY | 35.01 | 35.41 | 34.59 | 34.91 | 34.91 | -0.1 (-0.29%) | 4,373,983 |
| 5 Jul 2022 | CNY | 35.62 | 36.2 | 34.5 | 35.01 | 35.01 | -0.64 (-1.80%) | 6,074,763 |
| 4 Jul 2022 | CNY | 35.8 | 35.84 | 35.31 | 35.65 | 35.65 | +0.25 (+0.71%) | 3,142,785 |
| 1 Jul 2022 | CNY | 35.9 | 36 | 35.11 | 35.4 | 35.4 | -0.55 (-1.53%) | 3,488,434 |
| 30 Jun 2022 | CNY | 35.11 | 36.28 | 35.1 | 35.95 | 35.95 | +0.98 (+2.80%) | 4,841,323 |
| 29 Jun 2022 | CNY | 35.32 | 36.17 | 34.92 | 34.97 | 34.97 | -0.17 (-0.48%) | 6,014,158 |
| 28 Jun 2022 | CNY | 34.39 | 35.74 | 33.82 | 35.14 | 35.14 | +0.73 (+2.12%) | 5,979,331 |
| 27 Jun 2022 | CNY | 34.13 | 35 | 34.02 | 34.41 | 34.41 | +0.24 (+0.70%) | 4,243,179 |
| 24 Jun 2022 | CNY | 33.52 | 34.58 | 33.52 | 34.17 | 34.17 | +0.35 (+1.03%) | 3,928,962 |
| 23 Jun 2022 | CNY | 34 | 34.03 | 33.02 | 33.82 | 33.82 | +0.27 (+0.80%) | 4,038,603 |
| 22 Jun 2022 | CNY | 34.97 | 35.58 | 33.48 | 33.55 | 33.55 | -1.43 (-4.09%) | 7,441,541 |
| 21 Jun 2022 | CNY | 34.46 | 35.56 | 34.18 | 34.98 | 34.98 | +0.5 (+1.45%) | 8,678,589 |
| 20 Jun 2022 | CNY | 33.25 | 34.65 | 33.05 | 34.48 | 34.48 | +1.44 (+4.36%) | 7,550,665 |
| 17 Jun 2022 | CNY | 32.87 | 33.15 | 32.31 | 33.04 | 33.04 | +0.12 (+0.36%) | 6,005,847 |
| 16 Jun 2022 | CNY | 31.73 | 33.49 | 31.55 | 32.92 | 32.92 | +1.01 (+3.17%) | 8,013,677 |
| 15 Jun 2022 | CNY | 31.48 | 32.05 | 31.17 | 31.91 | 31.91 | +0.49 (+1.56%) | 4,837,627 |
| 14 Jun 2022 | CNY | 31.4 | 31.58 | 30.75 | 31.42 | 31.42 | -0.17 (-0.54%) | 3,804,955 |
| 13 Jun 2022 | CNY | 31.73 | 32.28 | 31.24 | 31.59 | 31.59 | -0.57 (-1.77%) | 5,904,806 |
| 10 Jun 2022 | CNY | 31.4 | 32.39 | 31.34 | 32.16 | 32.16 | +0.36 (+1.13%) | 5,107,377 |
| 9 Jun 2022 | CNY | 32.14 | 32.69 | 31.56 | 31.8 | 31.8 | -0.4 (-1.24%) | 4,868,293 |
| 8 Jun 2022 | CNY | 31.6 | 32.85 | 31.52 | 32.2 | 32.2 | +0.7 (+2.22%) | 8,438,972 |
| 7 Jun 2022 | CNY | 32.14 | 32.2 | 31.35 | 31.5 | 31.5 | -0.64 (-1.99%) | 6,867,339 |
| 6 Jun 2022 | CNY | 32.1 | 32.41 | 31.8 | 32.14 | 32.14 | 0.0 (0.0%) | 3,964,600 |
| 2 Jun 2022 | CNY | 31.68 | 32.36 | 31.32 | 32.14 | 32.14 | +0.44 (+1.39%) | 4,894,230 |
| 1 Jun 2022 | CNY | 31.97 | 32.48 | 31.54 | 31.7 | 31.7 | -0.27 (-0.84%) | 4,690,400 |
| 31 May 2022 | CNY | 31.42 | 32.32 | 31 | 31.97 | 31.97 | +0.28 (+0.88%) | 6,102,460 |
