| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 26.33 | 27.07 | 25.9 | 26.4 | 26.4 | -0.18 (-0.68%) | 1,380,760 |
| 11 Jul 2022 | CNY | 27.23 | 27.57 | 26.33 | 26.58 | 26.58 | -0.65 (-2.39%) | 936,613 |
| 8 Jul 2022 | CNY | 26.97 | 27.52 | 26.61 | 27.23 | 27.23 | -0.01 (-0.04%) | 1,354,885 |
| 7 Jul 2022 | CNY | 26.93 | 27.51 | 26.3 | 27.24 | 27.24 | +0.32 (+1.19%) | 1,249,585 |
| 6 Jul 2022 | CNY | 26.64 | 27.3 | 26.29 | 26.92 | 26.92 | +0.2 (+0.75%) | 1,080,270 |
| 5 Jul 2022 | CNY | 27.99 | 28.08 | 26 | 26.72 | 26.72 | -1.14 (-4.09%) | 1,745,447 |
| 4 Jul 2022 | CNY | 29 | 29 | 27.49 | 27.86 | 27.86 | -0.768 (-2.68%) | 1,617,665 |
| 4 Jul 2022 |
|
|||||||
| 1 Jul 2022 | CNY | 27.9241 | 29.0276 | 27.6552 | 28.6276 | 28.6276 | +0.497 (+1.77%) | 2,010,425 |
| 30 Jun 2022 | CNY | 29.1035 | 29.1035 | 27.7241 | 28.131 | 28.131 | -0.352 (-1.24%) | 2,379,305 |
| 29 Jun 2022 | CNY | 28.9517 | 29.6483 | 28.4 | 28.4828 | 28.4828 | -0.31 (-1.08%) | 1,774,643 |
| 28 Jun 2022 | CNY | 29.2414 | 29.2414 | 28.3586 | 28.7931 | 28.7931 | +0.055 (+0.19%) | 859,850 |
| 27 Jun 2022 | CNY | 28.8966 | 29.3172 | 28.3448 | 28.7379 | 28.7379 | -12.912 (-31.00%) | 1,429,688 |
| 24 Jun 2022 | CNY | 40 | 41.78 | 39.64 | 41.65 | 41.65 | +1.62 (+4.05%) | 1,117,700 |
| 23 Jun 2022 | CNY | 38.53 | 40.1 | 38.41 | 40.03 | 40.03 | +1.4 (+3.62%) | 931,500 |
| 22 Jun 2022 | CNY | 39.99 | 40.06 | 38.35 | 38.63 | 38.63 | -1.36 (-3.40%) | 821,659 |
| 21 Jun 2022 | CNY | 41.25 | 41.49 | 39.8 | 39.99 | 39.99 | -1.26 (-3.05%) | 780,000 |
| 20 Jun 2022 | CNY | 39.89 | 41.86 | 39.8 | 41.25 | 41.25 | +1.25 (+3.13%) | 1,121,574 |
| 17 Jun 2022 | CNY | 40.02 | 40.8 | 39.18 | 40 | 40 | -0.55 (-1.36%) | 1,015,900 |
| 16 Jun 2022 | CNY | 40.24 | 41.22 | 39.92 | 40.55 | 40.55 | +0.16 (+0.40%) | 773,703 |
| 15 Jun 2022 | CNY | 41 | 41.65 | 39.31 | 40.39 | 40.39 | -0.42 (-1.03%) | 1,564,803 |
| 14 Jun 2022 | CNY | 42.17 | 42.17 | 40.3 | 40.81 | 40.81 | -1.66 (-3.91%) | 1,407,004 |
| 13 Jun 2022 | CNY | 42.01 | 42.95 | 41.5 | 42.47 | 42.47 | -0.04 (-0.09%) | 1,040,393 |
| 10 Jun 2022 | CNY | 42.11 | 42.96 | 41.89 | 42.51 | 42.51 | +0.41 (+0.97%) | 774,100 |
| 9 Jun 2022 | CNY | 43.44 | 43.57 | 41.86 | 42.1 | 42.1 | -1.34 (-3.08%) | 764,100 |
| 8 Jun 2022 | CNY | 44.88 | 45.1 | 42.7 | 43.44 | 43.44 | -1.58 (-3.51%) | 1,419,765 |
| 7 Jun 2022 | CNY | 45.76 | 46.5 | 44.9 | 45.02 | 45.02 | -1.06 (-2.30%) | 1,216,300 |
| 6 Jun 2022 | CNY | 44.11 | 46.6 | 44.11 | 46.08 | 46.08 | +1.33 (+2.97%) | 1,826,600 |
| 2 Jun 2022 | CNY | 43.39 | 45.87 | 41.71 | 44.75 | 44.75 | +2.59 (+6.14%) | 2,710,682 |
| 1 Jun 2022 | CNY | 39.53 | 42.43 | 39.51 | 42.16 | 42.16 | +2.16 (+5.40%) | 2,296,200 |
| 31 May 2022 | CNY | 40.16 | 40.4 | 39.42 | 40 | 40 | -0.15 (-0.37%) | 938,200 |
