| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 32.5 | 35.24 | 32.2 | 34.93 | 34.93 | +2.18 (+6.66%) | 7,103,270 |
| 1 Jul 2022 | CNY | 32.1 | 33.2 | 31.38 | 32.75 | 32.75 | +0.75 (+2.34%) | 6,078,912 |
| 30 Jun 2022 | CNY | 29.41 | 32 | 29.41 | 32 | 32 | +2.3 (+7.74%) | 8,216,113 |
| 29 Jun 2022 | CNY | 29.55 | 30.6 | 29.21 | 29.7 | 29.7 | 0.0 (0.0%) | 4,945,713 |
| 28 Jun 2022 | CNY | 30.6 | 30.6 | 29.32 | 29.7 | 29.7 | -0.73 (-2.40%) | 4,978,014 |
| 27 Jun 2022 | CNY | 29.95 | 30.63 | 29.4 | 30.43 | 30.43 | +0.66 (+2.22%) | 5,502,630 |
| 24 Jun 2022 | CNY | 29.64 | 30.37 | 29.21 | 29.77 | 29.77 | +0.17 (+0.57%) | 3,706,375 |
| 23 Jun 2022 | CNY | 29.38 | 29.7 | 28.83 | 29.6 | 29.6 | +0.2 (+0.68%) | 2,869,677 |
| 22 Jun 2022 | CNY | 29.54 | 30.13 | 29.31 | 29.4 | 29.4 | -0.05 (-0.17%) | 2,599,225 |
| 21 Jun 2022 | CNY | 29.43 | 30.08 | 29.05 | 29.45 | 29.45 | -0.24 (-0.81%) | 2,682,046 |
| 20 Jun 2022 | CNY | 29.5 | 30.33 | 29.1 | 29.69 | 29.69 | +0.72 (+2.49%) | 3,170,528 |
| 17 Jun 2022 | CNY | 28.97 | 29 | 27.38 | 28.97 | 28.97 | +0.21 (+0.73%) | 4,907,320 |
| 16 Jun 2022 | CNY | 28.22 | 28.92 | 28.1 | 28.76 | 28.76 | +0.54 (+1.91%) | 2,560,816 |
| 15 Jun 2022 | CNY | 28.2 | 28.91 | 28.06 | 28.22 | 28.22 | -0.23 (-0.81%) | 2,087,541 |
| 14 Jun 2022 | CNY | 28.76 | 28.77 | 27.8 | 28.45 | 28.45 | -0.4 (-1.39%) | 1,732,705 |
| 13 Jun 2022 | CNY | 28.76 | 29 | 28.41 | 28.85 | 28.85 | -0.15 (-0.52%) | 1,670,218 |
| 10 Jun 2022 | CNY | 28.5 | 29.16 | 28.12 | 29 | 29 | +0.44 (+1.54%) | 2,601,436 |
| 9 Jun 2022 | CNY | 30 | 30.03 | 28.38 | 28.56 | 28.56 | -1.04 (-3.51%) | 2,898,240 |
| 8 Jun 2022 | CNY | 29.4 | 30.2 | 29 | 29.6 | 29.6 | +0.25 (+0.85%) | 3,769,060 |
| 7 Jun 2022 | CNY | 29.43 | 29.56 | 28.83 | 29.35 | 29.35 | -0.17 (-0.58%) | 4,681,934 |
| 6 Jun 2022 | CNY | 29.63 | 29.98 | 29.1 | 29.52 | 29.52 | -0.17 (-0.57%) | 2,608,870 |
| 2 Jun 2022 | CNY | 29.35 | 29.76 | 28.84 | 29.69 | 29.69 | +0.17 (+0.58%) | 3,027,762 |
| 1 Jun 2022 | CNY | 28.3 | 30.18 | 27.94 | 29.52 | 29.52 | +1.47 (+5.24%) | 5,778,318 |
| 31 May 2022 | CNY | 27.01 | 28.43 | 26.35 | 28.05 | 28.05 | +1.483 (+5.58%) | 3,641,342 |
| 31 May 2022 |
|
|||||||
| 30 May 2022 | CNY | 26.2389 | 26.7222 | 25.7167 | 26.5667 | 26.5667 | +0.406 (+1.55%) | 4,020,318 |
| 27 May 2022 | CNY | 26.3833 | 27.0056 | 25.6167 | 26.1611 | 26.1611 | -0.222 (-0.84%) | 2,862,054 |
| 26 May 2022 | CNY | 27.3722 | 27.4778 | 26.05 | 26.3833 | 26.3833 | -0.789 (-2.90%) | 3,042,797 |
| 25 May 2022 | CNY | 26.8889 | 28.2056 | 26.8222 | 27.1722 | 27.1722 | +0.267 (+0.99%) | 2,529,747 |
| 24 May 2022 | CNY | 28.3278 | 28.3333 | 26.7667 | 26.9056 | 26.9056 | -1.239 (-4.40%) | 2,328,242 |
| 23 May 2022 | CNY | 28.1278 | 28.65 | 28.0833 | 28.1444 | 28.1444 | +0.017 (+0.06%) | 1,472,504 |
