| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 26.94 | 27.56 | 26.47 | 27.2 | 27.2 | +0.26 (+0.97%) | 5,936,000 |
| 12 Jul 2022 | CNY | 27.7 | 28.52 | 26.78 | 26.94 | 26.94 | -1.58 (-5.54%) | 9,524,713 |
| 11 Jul 2022 | CNY | 28.3 | 29.5 | 28 | 28.52 | 28.52 | +0.02 (+0.07%) | 7,501,540 |
| 8 Jul 2022 | CNY | 28.5 | 30.41 | 28.33 | 28.5 | 28.5 | -0.74 (-2.53%) | 10,189,188 |
| 7 Jul 2022 | CNY | 27.94 | 29.92 | 27.6 | 29.24 | 29.24 | +2.06 (+7.58%) | 13,392,739 |
| 6 Jul 2022 | CNY | 26.47 | 27.9 | 25.73 | 27.18 | 27.18 | +0.74 (+2.80%) | 8,899,860 |
| 5 Jul 2022 | CNY | 27.22 | 27.39 | 26.04 | 26.44 | 26.44 | -0.75 (-2.76%) | 5,605,380 |
| 4 Jul 2022 | CNY | 28.13 | 28.29 | 26.56 | 27.19 | 27.19 | -0.9 (-3.20%) | 9,346,220 |
| 1 Jul 2022 | CNY | 30.06 | 31.34 | 27.89 | 28.09 | 28.09 | -2.65 (-8.62%) | 13,533,317 |
| 30 Jun 2022 | CNY | 32.47 | 32.88 | 30.51 | 30.74 | 30.74 | -1.73 (-5.33%) | 8,499,774 |
| 29 Jun 2022 | CNY | 31.58 | 34.57 | 31.55 | 32.47 | 32.47 | +0.39 (+1.22%) | 9,934,370 |
| 28 Jun 2022 | CNY | 32 | 32.93 | 31.4 | 32.08 | 32.08 | -0.41 (-1.26%) | 8,702,854 |
| 27 Jun 2022 | CNY | 31.51 | 34.14 | 30.3 | 32.49 | 32.49 | +1.7 (+5.52%) | 15,632,979 |
| 24 Jun 2022 | CNY | 29.3 | 30.85 | 28.72 | 30.79 | 30.79 | +0.79 (+2.63%) | 18,810,969 |
| 23 Jun 2022 | CNY | 25.02 | 30.49 | 24.52 | 30 | 30 | +4.59 (+18.06%) | 21,981,494 |
| 22 Jun 2022 | CNY | 24.99 | 26.77 | 24.14 | 25.41 | 25.41 | +0.5 (+2.01%) | 9,712,190 |
| 21 Jun 2022 | CNY | 23.95 | 25.45 | 23.7 | 24.91 | 24.91 | +0.75 (+3.10%) | 8,078,170 |
| 20 Jun 2022 | CNY | 24.38 | 24.85 | 24.03 | 24.16 | 24.16 | -0.03 (-0.12%) | 5,649,860 |
| 17 Jun 2022 | CNY | 24.8 | 24.97 | 23.69 | 24.19 | 24.19 | -1.01 (-4.01%) | 7,907,180 |
| 16 Jun 2022 | CNY | 24.52 | 25.2 | 24.03 | 25.2 | 25.2 | +0.32 (+1.29%) | 9,014,945 |
| 15 Jun 2022 | CNY | 25.31 | 26 | 24.3 | 24.88 | 24.88 | -0.22 (-0.88%) | 11,265,484 |
| 14 Jun 2022 | CNY | 22.7 | 26.84 | 22.2 | 25.1 | 25.1 | +1.91 (+8.24%) | 14,155,979 |
| 13 Jun 2022 | CNY | 22.2 | 23.74 | 22.05 | 23.19 | 23.19 | +0.99 (+4.46%) | 10,076,170 |
| 10 Jun 2022 | CNY | 21.05 | 23.26 | 21.02 | 22.2 | 22.2 | +0.41 (+1.88%) | 8,529,167 |
| 9 Jun 2022 | CNY | 23 | 23.64 | 21.6 | 21.79 | 21.79 | -0.91 (-4.01%) | 9,202,250 |
| 8 Jun 2022 | CNY | 21.28 | 23.5 | 21.08 | 22.7 | 22.7 | +1.37 (+6.42%) | 12,233,626 |
| 7 Jun 2022 | CNY | 22.99 | 24.48 | 20.93 | 21.33 | 21.33 | -0.98 (-4.39%) | 15,549,547 |
| 6 Jun 2022 | CNY | 19.9 | 22.31 | 19.6 | 22.31 | 22.31 | +3.72 (+20.01%) | 6,264,020 |
| 2 Jun 2022 | CNY | 18.28 | 18.65 | 17.93 | 18.59 | 18.59 | +0.35 (+1.92%) | 2,544,780 |
| 1 Jun 2022 | CNY | 17.73 | 18.55 | 17.67 | 18.24 | 18.24 | +0.51 (+2.88%) | 2,821,880 |
