| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 30.3 | 30.73 | 29.73 | 30.7 | 30.7 | +0.4 (+1.32%) | 940,200 |
| 1 Jul 2022 | CNY | 30.38 | 30.68 | 30.01 | 30.3 | 30.3 | -0.08 (-0.26%) | 885,900 |
| 30 Jun 2022 | CNY | 30.65 | 31.05 | 30.15 | 30.38 | 30.38 | -0.22 (-0.72%) | 1,113,800 |
| 29 Jun 2022 | CNY | 31.31 | 32 | 30.6 | 30.6 | 30.6 | -1.03 (-3.26%) | 1,452,800 |
| 28 Jun 2022 | CNY | 31.9 | 31.9 | 30.84 | 31.63 | 31.63 | -0.11 (-0.35%) | 1,358,000 |
| 27 Jun 2022 | CNY | 32.01 | 32.16 | 30.81 | 31.74 | 31.74 | -0.21 (-0.66%) | 2,286,772 |
| 24 Jun 2022 | CNY | 30.86 | 32.7 | 30.33 | 31.95 | 31.95 | +1.15 (+3.73%) | 2,791,672 |
| 23 Jun 2022 | CNY | 29.66 | 30.8 | 29.66 | 30.8 | 30.8 | +1.1 (+3.70%) | 1,771,459 |
| 22 Jun 2022 | CNY | 30.22 | 30.33 | 29.44 | 29.7 | 29.7 | -0.23 (-0.77%) | 983,500 |
| 21 Jun 2022 | CNY | 30.33 | 30.52 | 29.59 | 29.93 | 29.93 | -0.21 (-0.70%) | 1,055,100 |
| 20 Jun 2022 | CNY | 30 | 30.45 | 29.55 | 30.14 | 30.14 | +0.14 (+0.47%) | 1,413,200 |
| 17 Jun 2022 | CNY | 29 | 30 | 28.88 | 30 | 30 | +0.8 (+2.74%) | 1,465,400 |
| 16 Jun 2022 | CNY | 28.69 | 29.58 | 28.34 | 29.2 | 29.2 | +0.59 (+2.06%) | 1,319,000 |
| 15 Jun 2022 | CNY | 28.94 | 29.8 | 28.61 | 28.61 | 28.61 | -0.26 (-0.90%) | 1,275,298 |
| 14 Jun 2022 | CNY | 29.4 | 29.4 | 27.72 | 28.87 | 28.87 | -0.63 (-2.14%) | 1,302,300 |
| 13 Jun 2022 | CNY | 29.04 | 29.9 | 28.61 | 29.5 | 29.5 | +0.8 (+2.79%) | 1,443,200 |
| 10 Jun 2022 | CNY | 27.99 | 29.17 | 27.56 | 28.7 | 28.7 | +0.97 (+3.50%) | 1,345,400 |
| 9 Jun 2022 | CNY | 29 | 29.19 | 27.71 | 27.73 | 27.73 | -1.32 (-4.54%) | 1,128,300 |
| 8 Jun 2022 | CNY | 29.83 | 29.86 | 28.6 | 29.05 | 29.05 | -0.41 (-1.39%) | 1,106,700 |
| 7 Jun 2022 | CNY | 30.18 | 30.41 | 29 | 29.46 | 29.46 | -0.64 (-2.13%) | 1,382,200 |
| 6 Jun 2022 | CNY | 29.78 | 30.88 | 29.64 | 30.1 | 30.1 | +0.2 (+0.67%) | 1,726,800 |
| 2 Jun 2022 | CNY | 28.74 | 29.93 | 28.66 | 29.9 | 29.9 | +1.01 (+3.50%) | 1,688,400 |
| 1 Jun 2022 | CNY | 27.64 | 29.14 | 27.3 | 28.89 | 28.89 | +1.24 (+4.48%) | 1,654,900 |
| 31 May 2022 | CNY | 27.55 | 27.87 | 27.13 | 27.65 | 27.65 | +0.13 (+0.47%) | 977,500 |
| 30 May 2022 | CNY | 27.22 | 27.68 | 26.52 | 27.52 | 27.52 | +0.37 (+1.36%) | 1,374,400 |
| 27 May 2022 | CNY | 27.75 | 28.28 | 26.88 | 27.15 | 27.15 | -0.29 (-1.06%) | 1,557,083 |
| 26 May 2022 | CNY | 26.86 | 28.5 | 26.86 | 27.44 | 27.44 | +0.05 (+0.18%) | 1,639,000 |
| 25 May 2022 | CNY | 26.82 | 27.8 | 26.41 | 27.39 | 27.39 | -0.6 (-2.14%) | 2,097,452 |
| 24 May 2022 | CNY | 31.64 | 32.98 | 26.99 | 27.99 | 27.99 | -1.37 (-4.67%) | 4,178,187 |
| 23 May 2022 | CNY | 28.43 | 29.41 | 28.43 | 29.36 | 29.36 | +0.67 (+2.34%) | 920,200 |
