| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 40.47 | 40.79 | 38.6 | 39.18 | 39.18 | -1.29 (-3.19%) | 2,853,063 |
| 8 Jul 2022 | CNY | 42.54 | 42.99 | 40.41 | 40.47 | 40.47 | -2.25 (-5.27%) | 3,133,969 |
| 7 Jul 2022 | CNY | 40.14 | 43.18 | 39.41 | 42.72 | 42.72 | +2.58 (+6.43%) | 4,678,727 |
| 6 Jul 2022 | CNY | 40.75 | 41.25 | 39.48 | 40.14 | 40.14 | -0.73 (-1.79%) | 2,650,300 |
| 5 Jul 2022 | CNY | 42.28 | 42.72 | 40.13 | 40.87 | 40.87 | -1.95 (-4.55%) | 4,492,897 |
| 4 Jul 2022 | CNY | 39.89 | 43.3 | 38.21 | 42.82 | 42.82 | +3.39 (+8.60%) | 6,130,480 |
| 1 Jul 2022 | CNY | 40.4 | 41.96 | 39.05 | 39.43 | 39.43 | -1.17 (-2.88%) | 4,162,860 |
| 30 Jun 2022 | CNY | 38.32 | 40.6 | 38.12 | 40.6 | 40.6 | +2.65 (+6.98%) | 4,118,521 |
| 29 Jun 2022 | CNY | 39.48 | 39.8 | 37.95 | 37.95 | 37.95 | -1.85 (-4.65%) | 3,520,400 |
| 28 Jun 2022 | CNY | 39.05 | 40.3 | 38.53 | 39.8 | 39.8 | +0.48 (+1.22%) | 3,698,132 |
| 27 Jun 2022 | CNY | 39.23 | 40.5 | 38.81 | 39.32 | 39.32 | -0.36 (-0.91%) | 3,928,272 |
| 24 Jun 2022 | CNY | 39.18 | 40.93 | 39.15 | 39.68 | 39.68 | +0.73 (+1.87%) | 5,563,017 |
| 23 Jun 2022 | CNY | 36.82 | 39.61 | 36.23 | 38.95 | 38.95 | +1.48 (+3.95%) | 6,281,662 |
| 22 Jun 2022 | CNY | 36.86 | 39.88 | 36.68 | 37.47 | 37.47 | +0.4 (+1.08%) | 6,657,429 |
| 21 Jun 2022 | CNY | 37.2 | 38.68 | 35.51 | 37.07 | 37.07 | +0.97 (+2.69%) | 7,484,217 |
| 20 Jun 2022 | CNY | 35 | 37.1 | 34.31 | 36.1 | 36.1 | +2.09 (+6.15%) | 7,178,178 |
| 17 Jun 2022 | CNY | 31.65 | 34.65 | 31.65 | 34.01 | 34.01 | +1.91 (+5.95%) | 5,251,408 |
| 16 Jun 2022 | CNY | 31.67 | 32.49 | 31.33 | 32.1 | 32.1 | +0.32 (+1.01%) | 2,833,400 |
| 15 Jun 2022 | CNY | 33.01 | 33.6 | 31.46 | 31.78 | 31.78 | -0.92 (-2.81%) | 3,801,195 |
| 14 Jun 2022 | CNY | 33 | 33.3 | 31.49 | 32.7 | 32.7 | -0.09 (-0.27%) | 4,486,087 |
| 13 Jun 2022 | CNY | 30.84 | 33.81 | 30.67 | 32.79 | 32.79 | +1.88 (+6.08%) | 4,923,283 |
| 10 Jun 2022 | CNY | 29.72 | 31.49 | 29.57 | 30.91 | 30.91 | +1.3 (+4.39%) | 3,140,251 |
| 9 Jun 2022 | CNY | 30.9 | 31.2 | 29.38 | 29.61 | 29.61 | -1.33 (-4.30%) | 2,879,000 |
| 8 Jun 2022 | CNY | 31.81 | 31.99 | 30.02 | 30.94 | 30.94 | -0.67 (-2.12%) | 3,428,451 |
| 7 Jun 2022 | CNY | 32.66 | 33.33 | 31.41 | 31.61 | 31.61 | -1.08 (-3.30%) | 3,334,700 |
| 6 Jun 2022 | CNY | 32.33 | 33.42 | 32 | 32.69 | 32.69 | +0.31 (+0.96%) | 3,173,301 |
| 2 Jun 2022 | CNY | 31.7 | 32.8 | 31.2 | 32.38 | 32.38 | +0.98 (+3.12%) | 3,318,107 |
| 1 Jun 2022 | CNY | 30.7 | 32.49 | 30.3 | 31.4 | 31.4 | +0.77 (+2.51%) | 3,039,835 |
| 31 May 2022 | CNY | 30.01 | 30.82 | 29.29 | 30.63 | 30.63 | +0.63 (+2.10%) | 2,492,147 |
| 30 May 2022 | CNY | 29.36 | 30.2 | 28.92 | 30 | 30 | +0.71 (+2.42%) | 1,788,214 |
