| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 37.01 | 37.86 | 36.06 | 36.22 | 36.22 | -1.25 (-3.34%) | 1,882,210 |
| 11 Jul 2022 | CNY | 36.83 | 37.8 | 36 | 37.47 | 37.47 | +0.87 (+2.38%) | 3,050,255 |
| 8 Jul 2022 | CNY | 38.38 | 38.78 | 36.32 | 36.6 | 36.6 | -1.7 (-4.44%) | 3,583,249 |
| 7 Jul 2022 | CNY | 37.12 | 38.97 | 36 | 38.3 | 38.3 | +1.86 (+5.10%) | 5,541,617 |
| 6 Jul 2022 | CNY | 34.53 | 36.99 | 33.82 | 36.44 | 36.44 | +1.9 (+5.50%) | 5,325,119 |
| 5 Jul 2022 | CNY | 32.95 | 35.2 | 32.88 | 34.54 | 34.54 | +1.6 (+4.86%) | 4,275,486 |
| 4 Jul 2022 | CNY | 32.77 | 33.27 | 32.01 | 32.94 | 32.94 | +0.17 (+0.52%) | 2,263,350 |
| 1 Jul 2022 | CNY | 33.13 | 33.69 | 32.66 | 32.77 | 32.77 | -0.42 (-1.27%) | 2,182,019 |
| 30 Jun 2022 | CNY | 33.4 | 33.85 | 32.88 | 33.19 | 33.19 | -0.14 (-0.42%) | 2,697,563 |
| 29 Jun 2022 | CNY | 33.59 | 34.3 | 32.76 | 33.33 | 33.33 | -0.18 (-0.54%) | 3,586,257 |
| 28 Jun 2022 | CNY | 32.88 | 33.9 | 31.79 | 33.51 | 33.51 | +0.61 (+1.85%) | 3,442,303 |
| 27 Jun 2022 | CNY | 33.61 | 33.99 | 32.31 | 32.9 | 32.9 | -0.24 (-0.72%) | 3,543,942 |
| 24 Jun 2022 | CNY | 32.94 | 33.87 | 32.41 | 33.14 | 33.14 | +0.21 (+0.64%) | 3,930,751 |
| 23 Jun 2022 | CNY | 32.23 | 33.6 | 31.5 | 32.93 | 32.93 | +0.92 (+2.87%) | 5,134,450 |
| 22 Jun 2022 | CNY | 31.35 | 32.29 | 30.79 | 32.01 | 32.01 | +0.4 (+1.27%) | 4,329,872 |
| 21 Jun 2022 | CNY | 31.12 | 32.14 | 30.6 | 31.61 | 31.61 | +0.61 (+1.97%) | 3,418,050 |
| 20 Jun 2022 | CNY | 31.3 | 32.1 | 30.9 | 31 | 31 | -0.2 (-0.64%) | 3,945,619 |
| 17 Jun 2022 | CNY | 29.31 | 31.82 | 29.17 | 31.2 | 31.2 | +2.26 (+7.81%) | 5,382,939 |
| 16 Jun 2022 | CNY | 28.52 | 29.58 | 28.2 | 28.94 | 28.94 | +0.5 (+1.76%) | 2,067,973 |
| 15 Jun 2022 | CNY | 28.19 | 28.95 | 28.02 | 28.44 | 28.44 | +0.33 (+1.17%) | 1,773,700 |
| 14 Jun 2022 | CNY | 28.5 | 28.51 | 27.06 | 28.11 | 28.11 | -0.46 (-1.61%) | 1,608,708 |
| 13 Jun 2022 | CNY | 28.01 | 28.76 | 27.87 | 28.57 | 28.57 | +0.31 (+1.10%) | 1,572,381 |
| 10 Jun 2022 | CNY | 27.69 | 28.59 | 27.23 | 28.26 | 28.26 | +0.63 (+2.28%) | 1,705,300 |
| 9 Jun 2022 | CNY | 28.66 | 28.66 | 27.28 | 27.63 | 27.63 | -1.06 (-3.69%) | 1,628,250 |
| 8 Jun 2022 | CNY | 29.21 | 29.27 | 27.9 | 28.69 | 28.69 | -0.34 (-1.17%) | 2,392,250 |
| 7 Jun 2022 | CNY | 30.18 | 30.18 | 28.8 | 29.03 | 29.03 | -1.17 (-3.87%) | 3,297,202 |
| 6 Jun 2022 | CNY | 29.21 | 30.23 | 29.2 | 30.2 | 30.2 | +1.59 (+5.56%) | 4,720,449 |
| 2 Jun 2022 | CNY | 26.8 | 29.03 | 26.74 | 28.61 | 28.61 | +1.55 (+5.73%) | 3,162,790 |
| 1 Jun 2022 | CNY | 26.85 | 27.41 | 26.8 | 27.06 | 27.06 | +0.13 (+0.48%) | 1,836,594 |
| 31 May 2022 | CNY | 26.16 | 27.07 | 25.75 | 26.93 | 26.93 | +0.92 (+3.54%) | 2,095,181 |
