| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 31.75 | 31.75 | 30.82 | 31.41 | 31.41 | -0.38 (-1.20%) | 2,660,368 |
| 1 Jul 2022 | CNY | 32.34 | 32.58 | 31.52 | 31.79 | 31.79 | -0.55 (-1.70%) | 2,751,736 |
| 30 Jun 2022 | CNY | 32.1 | 32.66 | 31.81 | 32.34 | 32.34 | +0.32 (+1.00%) | 3,490,098 |
| 29 Jun 2022 | CNY | 32.65 | 33.3 | 32.01 | 32.02 | 32.02 | -0.3 (-0.93%) | 4,986,462 |
| 28 Jun 2022 | CNY | 32.48 | 32.48 | 31.67 | 32.32 | 32.32 | -0.1 (-0.31%) | 3,890,550 |
| 27 Jun 2022 | CNY | 32.1 | 32.95 | 31.98 | 32.42 | 32.42 | +0.52 (+1.63%) | 3,472,480 |
| 24 Jun 2022 | CNY | 32.05 | 32.31 | 31.82 | 31.9 | 31.9 | -0.15 (-0.47%) | 3,038,688 |
| 23 Jun 2022 | CNY | 31.59 | 32.14 | 31.44 | 32.05 | 32.05 | +0.29 (+0.91%) | 2,937,750 |
| 22 Jun 2022 | CNY | 33.13 | 33.47 | 31.74 | 31.76 | 31.76 | -1.39 (-4.19%) | 4,959,543 |
| 21 Jun 2022 | CNY | 33.8 | 33.89 | 32.58 | 33.15 | 33.15 | -0.55 (-1.63%) | 3,901,524 |
| 20 Jun 2022 | CNY | 34.5 | 34.5 | 33.56 | 33.7 | 33.7 | -0.46 (-1.35%) | 4,578,018 |
| 17 Jun 2022 | CNY | 34.2 | 34.41 | 33.31 | 34.16 | 34.16 | -0.34 (-0.99%) | 5,378,069 |
| 16 Jun 2022 | CNY | 32.59 | 34.52 | 32.32 | 34.5 | 34.5 | +2.22 (+6.88%) | 8,163,443 |
| 15 Jun 2022 | CNY | 32.25 | 33.19 | 32.2 | 32.28 | 32.28 | +0.03 (+0.09%) | 3,908,358 |
| 14 Jun 2022 | CNY | 32.28 | 32.4 | 31.36 | 32.25 | 32.25 | -0.63 (-1.92%) | 4,440,169 |
| 13 Jun 2022 | CNY | 33.35 | 33.97 | 32.55 | 32.88 | 32.88 | -0.83 (-2.46%) | 4,783,197 |
| 10 Jun 2022 | CNY | 33.5 | 34 | 33.3 | 33.71 | 33.71 | -0.26 (-0.77%) | 5,200,861 |
| 9 Jun 2022 | CNY | 35.96 | 35.98 | 33.21 | 33.97 | 33.97 | -1.61 (-4.53%) | 8,089,831 |
| 8 Jun 2022 | CNY | 34.02 | 36.03 | 34.02 | 35.58 | 35.58 | +1.22 (+3.55%) | 9,876,527 |
| 7 Jun 2022 | CNY | 34.93 | 35.49 | 34 | 34.36 | 34.36 | -0.69 (-1.97%) | 5,961,775 |
| 6 Jun 2022 | CNY | 34.34 | 35.44 | 34.01 | 35.05 | 35.05 | +0.69 (+2.01%) | 7,402,724 |
| 2 Jun 2022 | CNY | 33.54 | 34.7 | 32.7 | 34.36 | 34.36 | +0.49 (+1.45%) | 7,903,847 |
| 1 Jun 2022 | CNY | 32.38 | 33.88 | 32.28 | 33.87 | 33.87 | +1.2 (+3.67%) | 7,183,871 |
| 31 May 2022 | CNY | 32.79 | 32.89 | 31.7 | 32.67 | 32.67 | +0.02 (+0.06%) | 5,172,217 |
| 30 May 2022 | CNY | 32.4 | 33.37 | 31.58 | 32.65 | 32.65 | -0.14 (-0.43%) | 5,304,267 |
| 27 May 2022 | CNY | 34.15 | 35.4 | 32.28 | 32.79 | 32.79 | -0.6 (-1.80%) | 6,199,702 |
| 26 May 2022 | CNY | 34.24 | 34.78 | 32.9 | 33.39 | 33.39 | -0.68 (-2.00%) | 4,933,091 |
| 25 May 2022 | CNY | 33 | 34.07 | 32.5 | 34.07 | 34.07 | +0.99 (+2.99%) | 4,383,316 |
| 24 May 2022 | CNY | 34.81 | 35.47 | 33.08 | 33.08 | 33.08 | -2.07 (-5.89%) | 6,030,425 |
| 23 May 2022 | CNY | 34.69 | 35.85 | 34.6 | 35.15 | 35.15 | +0.08 (+0.23%) | 5,972,427 |
