| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 24.38 | 24.49 | 23.87 | 23.88 | 23.88 | -0.58 (-2.37%) | 1,082,290 |
| 11 Jul 2022 | CNY | 24.85 | 25.04 | 24.12 | 24.46 | 24.46 | -0.39 (-1.57%) | 1,119,172 |
| 8 Jul 2022 | CNY | 24.52 | 25.15 | 24.11 | 24.85 | 24.85 | +0.53 (+2.18%) | 1,560,408 |
| 7 Jul 2022 | CNY | 24.64 | 24.74 | 24.32 | 24.32 | 24.32 | -0.27 (-1.10%) | 916,725 |
| 6 Jul 2022 | CNY | 24.9 | 24.98 | 24.47 | 24.59 | 24.59 | -0.39 (-1.56%) | 1,093,937 |
| 5 Jul 2022 | CNY | 25.23 | 25.65 | 24.73 | 24.98 | 24.98 | -0.22 (-0.87%) | 1,344,481 |
| 4 Jul 2022 | CNY | 25.86 | 25.98 | 25.06 | 25.2 | 25.2 | -0.64 (-2.48%) | 1,999,905 |
| 1 Jul 2022 | CNY | 26.23 | 26.34 | 25.81 | 25.84 | 25.84 | -0.3 (-1.15%) | 1,060,569 |
| 30 Jun 2022 | CNY | 26.1 | 26.58 | 25.83 | 26.14 | 26.14 | +0.13 (+0.50%) | 1,504,373 |
| 29 Jun 2022 | CNY | 26.77 | 27.09 | 26.01 | 26.01 | 26.01 | -0.8 (-2.98%) | 2,207,992 |
| 28 Jun 2022 | CNY | 26.42 | 26.82 | 25.88 | 26.81 | 26.81 | +0.43 (+1.63%) | 1,904,761 |
| 27 Jun 2022 | CNY | 26.68 | 27.26 | 26.12 | 26.38 | 26.38 | -0.24 (-0.90%) | 2,391,272 |
| 24 Jun 2022 | CNY | 26.5 | 26.68 | 26.26 | 26.62 | 26.62 | +0.19 (+0.72%) | 1,412,016 |
| 23 Jun 2022 | CNY | 26.45 | 26.74 | 26.08 | 26.43 | 26.43 | -0.08 (-0.30%) | 1,445,104 |
| 22 Jun 2022 | CNY | 27.43 | 27.57 | 26.5 | 26.51 | 26.51 | -0.92 (-3.35%) | 1,387,960 |
| 21 Jun 2022 | CNY | 27.81 | 27.97 | 27.01 | 27.43 | 27.43 | -0.29 (-1.05%) | 1,520,593 |
| 20 Jun 2022 | CNY | 28.38 | 28.51 | 27.6 | 27.72 | 27.72 | -0.78 (-2.74%) | 2,388,944 |
| 17 Jun 2022 | CNY | 27.94 | 29.2 | 27.48 | 28.5 | 28.5 | +0.45 (+1.60%) | 4,038,451 |
| 16 Jun 2022 | CNY | 26.8 | 28.38 | 26.5 | 28.05 | 28.05 | +1.45 (+5.45%) | 3,195,553 |
| 15 Jun 2022 | CNY | 26.01 | 26.9 | 25.99 | 26.6 | 26.6 | +0.44 (+1.68%) | 2,064,395 |
| 14 Jun 2022 | CNY | 26.14 | 26.21 | 25.4 | 26.16 | 26.16 | -0.32 (-1.21%) | 1,672,483 |
| 13 Jun 2022 | CNY | 26.37 | 26.72 | 25.95 | 26.48 | 26.48 | -0.3 (-1.12%) | 2,129,185 |
| 10 Jun 2022 | CNY | 26.6 | 27.17 | 26.4 | 26.78 | 26.78 | -0.11 (-0.41%) | 1,988,615 |
| 9 Jun 2022 | CNY | 28.98 | 28.98 | 26.89 | 26.89 | 26.89 | -1.87 (-6.50%) | 3,286,120 |
| 8 Jun 2022 | CNY | 28 | 29.5 | 28 | 28.76 | 28.76 | +0.38 (+1.34%) | 3,380,322 |
| 7 Jun 2022 | CNY | 30 | 30.05 | 28.15 | 28.38 | 28.38 | -0.86 (-2.94%) | 3,432,115 |
| 6 Jun 2022 | CNY | 27.8 | 29.5 | 27.8 | 29.24 | 29.24 | +1.45 (+5.22%) | 4,586,092 |
| 2 Jun 2022 | CNY | 28.31 | 28.4 | 27.18 | 27.79 | 27.79 | -0.56 (-1.98%) | 2,706,195 |
| 1 Jun 2022 | CNY | 27.9 | 29.34 | 27.86 | 28.35 | 28.35 | +0.18 (+0.64%) | 2,992,083 |
| 31 May 2022 | CNY | 28.46 | 28.6 | 27.32 | 28.17 | 28.17 | -0.843 (-2.91%) | 2,090,355 |
| 31 May 2022 |
|
|||||||
