| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 30.19 | 30.82 | 29.63 | 30.35 | 30.35 | -0.39 (-1.27%) | 13,767,014 |
| 8 Jul 2022 | CNY | 31.49 | 31.76 | 30.46 | 30.74 | 30.74 | -0.86 (-2.72%) | 20,717,929 |
| 7 Jul 2022 | CNY | 31.46 | 32.55 | 31.36 | 31.6 | 31.6 | -0.22 (-0.69%) | 21,433,846 |
| 6 Jul 2022 | CNY | 33.97 | 33.97 | 31.5 | 31.82 | 31.82 | -3.02 (-8.67%) | 31,994,657 |
| 5 Jul 2022 | CNY | 33 | 35.51 | 32.33 | 34.84 | 34.84 | +1.55 (+4.66%) | 32,466,593 |
| 4 Jul 2022 | CNY | 34.1 | 35.1 | 33.02 | 33.29 | 33.29 | +0.38 (+1.15%) | 34,840,321 |
| 1 Jul 2022 | CNY | 31 | 33.7 | 30.26 | 32.91 | 32.91 | +1.95 (+6.30%) | 36,971,433 |
| 30 Jun 2022 | CNY | 30.21 | 32.24 | 30.06 | 30.96 | 30.96 | -0.38 (-1.21%) | 37,237,928 |
| 29 Jun 2022 | CNY | 29.06 | 32.88 | 29.06 | 31.34 | 31.34 | +2.28 (+7.85%) | 45,490,404 |
| 28 Jun 2022 | CNY | 29.8 | 31.19 | 29.01 | 29.06 | 29.06 | +1.6 (+5.83%) | 47,722,246 |
| 27 Jun 2022 | CNY | 26.59 | 27.5 | 26.09 | 27.46 | 27.46 | +0.91 (+3.43%) | 22,948,854 |
| 24 Jun 2022 | CNY | 26.48 | 27.03 | 26 | 26.55 | 26.55 | +0.08 (+0.30%) | 20,905,350 |
| 23 Jun 2022 | CNY | 26.76 | 26.76 | 25.21 | 26.47 | 26.47 | -0.35 (-1.30%) | 18,190,002 |
| 22 Jun 2022 | CNY | 26.55 | 27.55 | 26.03 | 26.82 | 26.82 | +0.29 (+1.09%) | 19,079,374 |
| 21 Jun 2022 | CNY | 26 | 26.65 | 25.62 | 26.53 | 26.53 | +0.28 (+1.07%) | 14,706,866 |
| 20 Jun 2022 | CNY | 27.34 | 27.6 | 26.1 | 26.25 | 26.25 | -1.3 (-4.72%) | 21,516,679 |
| 17 Jun 2022 | CNY | 27.01 | 28.19 | 26.81 | 27.55 | 27.55 | +0.35 (+1.29%) | 18,045,605 |
| 16 Jun 2022 | CNY | 26.8 | 27.55 | 26.5 | 27.2 | 27.2 | +0.17 (+0.63%) | 15,710,567 |
| 15 Jun 2022 | CNY | 28.6 | 28.74 | 27 | 27.03 | 27.03 | -1.76 (-6.11%) | 25,936,155 |
| 14 Jun 2022 | CNY | 27.5 | 28.99 | 27.21 | 28.79 | 28.79 | +0.54 (+1.91%) | 27,925,102 |
| 13 Jun 2022 | CNY | 27.22 | 29.26 | 27.1 | 28.25 | 28.25 | +0.66 (+2.39%) | 29,780,673 |
| 10 Jun 2022 | CNY | 27.02 | 28.47 | 27.02 | 27.59 | 27.59 | -0.15 (-0.54%) | 28,870,096 |
| 9 Jun 2022 | CNY | 26.78 | 29.3 | 26.06 | 27.74 | 27.74 | +1.1 (+4.13%) | 41,951,790 |
| 8 Jun 2022 | CNY | 25.2 | 26.83 | 24.91 | 26.64 | 26.64 | +1.17 (+4.59%) | 30,352,584 |
| 7 Jun 2022 | CNY | 25 | 26.3 | 24.28 | 25.47 | 25.47 | +0.71 (+2.87%) | 26,572,598 |
| 6 Jun 2022 | CNY | 23.53 | 24.97 | 22.95 | 24.76 | 24.76 | +0.94 (+3.95%) | 22,075,264 |
| 2 Jun 2022 | CNY | 24.59 | 24.7 | 23.63 | 23.82 | 23.82 | -1.1 (-4.41%) | 20,418,654 |
| 1 Jun 2022 | CNY | 24.6 | 25.88 | 24.31 | 24.92 | 24.92 | +0.04 (+0.16%) | 21,619,070 |
| 31 May 2022 | CNY | 24.9 | 25.27 | 24.45 | 24.88 | 24.88 | +0.04 (+0.16%) | 14,293,358 |
| 30 May 2022 | CNY | 25.3 | 25.53 | 24.24 | 24.84 | 24.84 | -0.36 (-1.43%) | 15,538,760 |
