| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 18.67 | 18.04 | 18.44 | 18.58 | 18.58 | -0.3 (-1.59%) | 4,153,800 |
| 1 Jul 2022 | CNY | 20.27 | 18.84 | 20.27 | 18.88 | 18.88 | -1.42 (-7.00%) | 7,083,940 |
| 30 Jun 2022 | CNY | 20.46 | 19.07 | 19.51 | 20.3 | 20.3 | +0.219 (+1.09%) | 5,962,970 |
| 30 Jun 2022 |
|
|||||||
| 29 Jun 2022 | CNY | 33.65 | 31.49 | 33.1 | 32.13 | 20.081 | -0.231 (-1.14%) | 5,442,080 |
| 28 Jun 2022 | CNY | 33.98 | 30.4 | 30.9 | 32.5 | 20.312 | +0.988 (+5.11%) | 6,850,340 |
| 27 Jun 2022 | CNY | 31.05 | 28.97 | 29.22 | 30.92 | 19.325 | +0.975 (+5.31%) | 3,787,300 |
| 24 Jun 2022 | CNY | 29.46 | 28.44 | 28.86 | 29.36 | 18.35 | +0.388 (+2.16%) | 2,252,720 |
| 23 Jun 2022 | CNY | 29.15 | 28.08 | 28.11 | 28.74 | 17.962 | +0.556 (+3.20%) | 2,581,450 |
| 22 Jun 2022 | CNY | 28.66 | 27.46 | 28.45 | 27.85 | 17.406 | -0.725 (-4.00%) | 3,207,150 |
| 21 Jun 2022 | CNY | 29.98 | 27.26 | 27.55 | 29.01 | 18.131 | +1.05 (+6.15%) | 4,449,830 |
| 20 Jun 2022 | CNY | 27.38 | 26.91 | 26.99 | 27.33 | 17.081 | +0.219 (+1.30%) | 761,300 |
| 17 Jun 2022 | CNY | 27.09 | 26.34 | 26.42 | 26.98 | 16.863 | +0.244 (+1.47%) | 1,140,300 |
| 16 Jun 2022 | CNY | 26.9 | 26 | 26.52 | 26.59 | 16.619 | +0.112 (+0.68%) | 773,260 |
| 15 Jun 2022 | CNY | 27.1 | 26.4 | 26.7 | 26.41 | 16.506 | -0.2 (-1.20%) | 866,280 |
| 14 Jun 2022 | CNY | 27 | 26 | 27 | 26.73 | 16.706 | -0.2 (-1.18%) | 942,800 |
| 13 Jun 2022 | CNY | 27.42 | 26.15 | 26.5 | 27.05 | 16.906 | +0.356 (+2.15%) | 1,200,300 |
| 10 Jun 2022 | CNY | 26.69 | 26.09 | 26.15 | 26.48 | 16.55 | +0.244 (+1.50%) | 924,840 |
| 9 Jun 2022 | CNY | 27.3 | 26.05 | 27.06 | 26.09 | 16.306 | -0.594 (-3.51%) | 1,388,060 |
| 8 Jun 2022 | CNY | 27.7 | 26.6 | 27.7 | 27.04 | 16.9 | -0.138 (-0.81%) | 1,543,960 |
| 7 Jun 2022 | CNY | 27.82 | 27 | 27.18 | 27.26 | 17.038 | +0.069 (+0.40%) | 1,595,580 |
| 6 Jun 2022 | CNY | 27.33 | 26.83 | 27.01 | 27.15 | 16.969 | +0.094 (+0.56%) | 1,818,280 |
| 2 Jun 2022 | CNY | 27.6 | 26.28 | 26.39 | 27 | 16.875 | +0.263 (+1.58%) | 2,386,940 |
| 1 Jun 2022 | CNY | 27.16 | 25.6 | 26 | 26.58 | 16.613 | +0.581 (+3.63%) | 3,011,620 |
| 31 May 2022 | CNY | 25.65 | 24.6 | 25.05 | 25.65 | 16.031 | +0.406 (+2.60%) | 1,395,990 |
| 30 May 2022 | CNY | 25.13 | 24.45 | 24.89 | 25 | 15.625 | +0.188 (+1.21%) | 842,750 |
| 27 May 2022 | CNY | 25.32 | 24.5 | 24.92 | 24.7 | 15.438 | +0.025 (+0.16%) | 914,770 |
| 26 May 2022 | CNY | 25.22 | 24.23 | 25.1 | 24.66 | 15.412 | -0.2 (-1.28%) | 1,066,460 |
| 25 May 2022 | CNY | 26.02 | 24.51 | 25.99 | 24.98 | 15.613 | -0.375 (-2.35%) | 2,561,590 |
| 24 May 2022 | CNY | 26.49 | 24.89 | 25.31 | 25.58 | 15.988 | +0.169 (+1.07%) | 2,569,680 |
| 23 May 2022 | CNY | 25.9 | 24.97 | 25.66 | 25.31 | 15.819 | -0.119 (-0.75%) | 1,440,360 |
