| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 32 | 32.38 | 30.8 | 30.83 | 30.83 | -1.17 (-3.66%) | 14,358,050 |
| 11 Jul 2022 | CNY | 32.72 | 32.75 | 31.5 | 32 | 32 | -0.95 (-2.88%) | 15,526,753 |
| 8 Jul 2022 | CNY | 33.69 | 34.05 | 32.95 | 32.95 | 32.95 | -0.54 (-1.61%) | 16,802,816 |
| 7 Jul 2022 | CNY | 34.05 | 34.48 | 32.81 | 33.49 | 33.49 | -1.29 (-3.71%) | 26,059,153 |
| 6 Jul 2022 | CNY | 34.01 | 35.6 | 34.01 | 34.78 | 34.78 | +0.46 (+1.34%) | 25,684,507 |
| 5 Jul 2022 | CNY | 33.91 | 34.63 | 33.69 | 34.32 | 34.32 | +0.37 (+1.09%) | 21,252,133 |
| 4 Jul 2022 | CNY | 34.75 | 34.8 | 33.32 | 33.95 | 33.95 | -1.53 (-4.31%) | 25,274,673 |
| 1 Jul 2022 | CNY | 36.02 | 36.22 | 34.81 | 35.48 | 35.48 | -0.5 (-1.39%) | 30,085,202 |
| 30 Jun 2022 | CNY | 34.46 | 36.27 | 34.08 | 35.98 | 35.98 | +1.98 (+5.82%) | 45,437,425 |
| 29 Jun 2022 | CNY | 33.1 | 35.25 | 33.01 | 34 | 34 | +0.22 (+0.65%) | 41,282,664 |
| 28 Jun 2022 | CNY | 32.27 | 34.2 | 31.6 | 33.78 | 33.78 | +1.34 (+4.13%) | 35,356,563 |
| 27 Jun 2022 | CNY | 32.3 | 32.8 | 31.72 | 32.44 | 32.44 | +0.38 (+1.19%) | 20,888,341 |
| 24 Jun 2022 | CNY | 31.69 | 32.55 | 31.45 | 32.06 | 32.06 | +0.46 (+1.46%) | 18,954,891 |
| 23 Jun 2022 | CNY | 30.62 | 31.68 | 30.62 | 31.6 | 31.6 | +0.6 (+1.94%) | 14,034,492 |
| 22 Jun 2022 | CNY | 32.2 | 32.32 | 31 | 31 | 31 | -1.48 (-4.56%) | 20,444,446 |
| 21 Jun 2022 | CNY | 32.66 | 33.35 | 31.85 | 32.48 | 32.48 | +0.32 (+1.00%) | 29,866,531 |
| 20 Jun 2022 | CNY | 31.8 | 32.53 | 31.55 | 32.16 | 32.16 | +0.21 (+0.66%) | 18,251,795 |
| 17 Jun 2022 | CNY | 31.9 | 32.29 | 31.38 | 31.95 | 31.95 | -0.24 (-0.75%) | 18,586,011 |
| 16 Jun 2022 | CNY | 31.02 | 32.58 | 31 | 32.19 | 32.19 | +1.09 (+3.50%) | 29,636,802 |
| 15 Jun 2022 | CNY | 30.48 | 32.33 | 30.27 | 31.1 | 31.1 | +0.56 (+1.83%) | 21,820,332 |
| 14 Jun 2022 | CNY | 30.81 | 30.95 | 29.49 | 30.54 | 30.54 | -0.65 (-2.08%) | 15,023,280 |
| 13 Jun 2022 | CNY | 30.35 | 31.49 | 30.32 | 31.19 | 31.19 | +0.48 (+1.56%) | 16,305,678 |
| 10 Jun 2022 | CNY | 29.7 | 30.83 | 29.59 | 30.71 | 30.71 | +0.79 (+2.64%) | 14,774,591 |
| 9 Jun 2022 | CNY | 31.01 | 31.03 | 29.67 | 29.92 | 29.92 | -1.14 (-3.67%) | 12,625,296 |
| 8 Jun 2022 | CNY | 30.88 | 31.22 | 30.22 | 31.06 | 31.06 | +0.18 (+0.58%) | 14,362,416 |
| 7 Jun 2022 | CNY | 31.38 | 31.51 | 30.61 | 30.88 | 30.88 | -0.45 (-1.44%) | 16,459,098 |
| 6 Jun 2022 | CNY | 31.66 | 31.88 | 31.01 | 31.33 | 31.33 | +0.87 (+2.86%) | 24,734,725 |
| 2 Jun 2022 | CNY | 29.67 | 30.79 | 29.45 | 30.46 | 30.46 | +0.78 (+2.63%) | 20,561,891 |
| 1 Jun 2022 | CNY | 29.75 | 30.19 | 29.35 | 29.68 | 29.68 | -0.18 (-0.60%) | 11,851,858 |
| 31 May 2022 | CNY | 29.1 | 30.1 | 28.78 | 29.86 | 29.86 | +0.71 (+2.44%) | 16,625,330 |
