| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 27 | 27.02 | 26.2 | 26.65 | 26.65 | -0.77 (-2.81%) | 4,139,919 |
| 1 Jul 2022 | CNY | 27.56 | 28.19 | 27.02 | 27.42 | 27.42 | -0.49 (-1.76%) | 4,919,183 |
| 30 Jun 2022 | CNY | 27.68 | 28.5 | 27.52 | 27.91 | 27.91 | +0.3 (+1.09%) | 6,793,418 |
| 29 Jun 2022 | CNY | 27.72 | 28.99 | 27.6 | 27.61 | 27.61 | -0.47 (-1.67%) | 9,264,986 |
| 28 Jun 2022 | CNY | 26.7 | 28.99 | 26.38 | 28.08 | 28.08 | +1.09 (+4.04%) | 9,285,657 |
| 27 Jun 2022 | CNY | 26.69 | 27.06 | 26.29 | 26.99 | 26.99 | +0.46 (+1.73%) | 4,824,902 |
| 24 Jun 2022 | CNY | 26.15 | 27.14 | 25.91 | 26.53 | 26.53 | +0.43 (+1.65%) | 5,245,875 |
| 23 Jun 2022 | CNY | 25.65 | 26.3 | 25.62 | 26.1 | 26.1 | +0.29 (+1.12%) | 3,100,107 |
| 22 Jun 2022 | CNY | 26.5 | 26.69 | 25.7 | 25.81 | 25.81 | -1.37 (-5.04%) | 5,639,543 |
| 21 Jun 2022 | CNY | 26.49 | 27.95 | 26.01 | 27.18 | 27.18 | +0.81 (+3.07%) | 8,396,898 |
| 20 Jun 2022 | CNY | 26.16 | 26.53 | 25.93 | 26.37 | 26.37 | +0.19 (+0.73%) | 3,967,058 |
| 17 Jun 2022 | CNY | 26.33 | 26.78 | 25.8 | 26.18 | 26.18 | -0.02 (-0.08%) | 5,776,419 |
| 16 Jun 2022 | CNY | 25.8 | 27.2 | 25.32 | 26.2 | 26.2 | +5.086 (+24.09%) | 8,149,826 |
| 16 Jun 2022 |
|
|||||||
| 15 Jun 2022 | CNY | 24.9636 | 25.9727 | 24.9636 | 25.3364 | 25.3364 | +0.236 (+0.94%) | 5,115,030 |
| 14 Jun 2022 | CNY | 25.1545 | 25.2546 | 24.2 | 25.1 | 25.1 | -0.164 (-0.65%) | 3,169,554 |
| 13 Jun 2022 | CNY | 24.4818 | 25.3273 | 24.4545 | 25.2636 | 25.2636 | +0.527 (+2.13%) | 3,822,956 |
| 10 Jun 2022 | CNY | 24.0727 | 24.8818 | 24.0727 | 24.7364 | 24.7364 | +0.473 (+1.95%) | 2,917,213 |
| 9 Jun 2022 | CNY | 24.6364 | 24.6364 | 23.9364 | 24.2636 | 24.2636 | -2.926 (-10.76%) | 2,496,714 |
| 8 Jun 2022 | CNY | 27.14 | 27.57 | 26.52 | 27.19 | 27.19 | -0.08 (-0.29%) | 3,137,524 |
| 7 Jun 2022 | CNY | 27.81 | 28 | 27.01 | 27.27 | 27.27 | -0.51 (-1.84%) | 3,127,696 |
| 6 Jun 2022 | CNY | 27.22 | 28.2 | 27.2 | 27.78 | 27.78 | +0.59 (+2.17%) | 5,223,723 |
| 2 Jun 2022 | CNY | 25.86 | 27.21 | 25.81 | 27.19 | 27.19 | +1.07 (+4.10%) | 4,965,989 |
| 1 Jun 2022 | CNY | 26.58 | 26.59 | 25.87 | 26.12 | 26.12 | -0.14 (-0.53%) | 2,517,577 |
| 31 May 2022 | CNY | 25.78 | 26.28 | 25.1 | 26.26 | 26.26 | +0.47 (+1.82%) | 3,113,514 |
| 30 May 2022 | CNY | 25.92 | 25.97 | 25.4 | 25.79 | 25.79 | +0.13 (+0.51%) | 1,978,381 |
| 27 May 2022 | CNY | 26.31 | 26.62 | 25.45 | 25.66 | 25.66 | -0.54 (-2.06%) | 2,969,647 |
| 26 May 2022 | CNY | 26.8 | 26.8 | 25.6 | 26.2 | 26.2 | -0.3 (-1.13%) | 2,706,229 |
| 25 May 2022 | CNY | 26.38 | 26.72 | 26.1 | 26.5 | 26.5 | +0.3 (+1.15%) | 2,662,851 |
| 24 May 2022 | CNY | 28.3 | 28.3 | 26.17 | 26.2 | 26.2 | -1.95 (-6.93%) | 4,787,983 |
| 23 May 2022 | CNY | 27.82 | 28.34 | 27.75 | 28.15 | 28.15 | -0.01 (-0.04%) | 4,143,064 |
