| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 33.96 | 33.96 | 32.05 | 32.14 | 32.14 | -1.53 (-4.54%) | 1,054,020 |
| 11 Jul 2022 | CNY | 34.49 | 34.5 | 33.58 | 33.67 | 33.67 | -0.81 (-2.35%) | 1,038,265 |
| 8 Jul 2022 | CNY | 35.52 | 35.84 | 34.38 | 34.48 | 34.48 | -1.37 (-3.82%) | 2,072,070 |
| 7 Jul 2022 | CNY | 34 | 38.97 | 34 | 35.85 | 35.85 | +2.55 (+7.66%) | 2,949,241 |
| 6 Jul 2022 | CNY | 33.1 | 34.11 | 32.87 | 33.3 | 33.3 | +0.06 (+0.18%) | 775,607 |
| 5 Jul 2022 | CNY | 34.28 | 34.28 | 32.77 | 33.24 | 33.24 | -0.42 (-1.25%) | 826,939 |
| 4 Jul 2022 | CNY | 34.81 | 34.89 | 33 | 33.66 | 33.66 | -1.43 (-4.08%) | 1,306,499 |
| 1 Jul 2022 | CNY | 34.96 | 36.06 | 34.51 | 35.09 | 35.09 | -0.14 (-0.40%) | 1,395,735 |
| 30 Jun 2022 | CNY | 35.36 | 36.3 | 34.54 | 35.23 | 35.23 | +0.38 (+1.09%) | 1,918,642 |
| 29 Jun 2022 | CNY | 34.39 | 36.88 | 34.01 | 34.85 | 34.85 | +0.64 (+1.87%) | 2,818,815 |
| 28 Jun 2022 | CNY | 32.65 | 34.26 | 32.55 | 34.21 | 34.21 | +1.26 (+3.82%) | 1,202,059 |
| 27 Jun 2022 | CNY | 33.13 | 33.68 | 32.51 | 32.95 | 32.95 | +0.16 (+0.49%) | 643,372 |
| 24 Jun 2022 | CNY | 32.24 | 33.52 | 32.17 | 32.79 | 32.79 | +0.66 (+2.05%) | 886,024 |
| 23 Jun 2022 | CNY | 31.02 | 32.19 | 31.01 | 32.13 | 32.13 | +1.12 (+3.61%) | 1,234,328 |
| 22 Jun 2022 | CNY | 32.11 | 32.76 | 30.82 | 31.01 | 31.01 | -1.24 (-3.84%) | 1,252,066 |
| 21 Jun 2022 | CNY | 32.54 | 33.05 | 32.01 | 32.25 | 32.25 | -0.55 (-1.68%) | 690,932 |
| 20 Jun 2022 | CNY | 32 | 33.11 | 31.9 | 32.8 | 32.8 | +0.51 (+1.58%) | 627,097 |
| 17 Jun 2022 | CNY | 32.5 | 32.97 | 32.14 | 32.29 | 32.29 | -0.41 (-1.25%) | 509,012 |
| 16 Jun 2022 | CNY | 32.26 | 33.33 | 32.25 | 32.7 | 32.7 | +0.45 (+1.40%) | 599,178 |
| 15 Jun 2022 | CNY | 32.09 | 32.8 | 32.05 | 32.25 | 32.25 | +0.16 (+0.50%) | 529,300 |
| 14 Jun 2022 | CNY | 32.01 | 32.66 | 31.3 | 32.09 | 32.09 | -0.49 (-1.50%) | 603,049 |
| 13 Jun 2022 | CNY | 32.51 | 33.39 | 32.32 | 32.58 | 32.58 | -0.32 (-0.97%) | 533,309 |
| 10 Jun 2022 | CNY | 31.95 | 33.28 | 31.9 | 32.9 | 32.9 | +0.69 (+2.14%) | 581,392 |
| 9 Jun 2022 | CNY | 32.89 | 33.08 | 31.97 | 32.21 | 32.21 | -0.94 (-2.84%) | 596,040 |
| 8 Jun 2022 | CNY | 33.53 | 33.84 | 32.53 | 33.15 | 33.15 | -0.63 (-1.87%) | 755,312 |
| 7 Jun 2022 | CNY | 33.89 | 34.45 | 33.42 | 33.78 | 33.78 | -0.1 (-0.30%) | 880,812 |
| 6 Jun 2022 | CNY | 32.31 | 34.18 | 32.07 | 33.88 | 33.88 | +1.48 (+4.57%) | 1,156,017 |
| 2 Jun 2022 | CNY | 31.73 | 32.6 | 31.4 | 32.4 | 32.4 | +0.26 (+0.81%) | 896,159 |
| 1 Jun 2022 | CNY | 31.31 | 32.86 | 30.96 | 32.14 | 32.14 | +1.01 (+3.24%) | 1,101,620 |
| 31 May 2022 | CNY | 31.8 | 31.8 | 30.7 | 31.13 | 31.13 | -0.18 (-0.57%) | 612,034 |
