| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 27.0867 | 27.0867 | 26.22 | 26.2733 | 26.2733 | -0.84 (-3.10%) | 3,032,166 |
| 11 Jul 2022 | CNY | 27.0667 | 27.6667 | 26.6267 | 27.1133 | 27.1133 | +0.2 (+0.74%) | 2,859,000 |
| 8 Jul 2022 | CNY | 27.4133 | 27.6333 | 26.8 | 26.9133 | 26.9133 | -0.22 (-0.81%) | 2,538,150 |
| 7 Jul 2022 | CNY | 27.3267 | 27.6533 | 26.92 | 27.1333 | 27.1333 | -0.287 (-1.05%) | 2,847,421 |
| 6 Jul 2022 | CNY | 27.8 | 27.9667 | 27.04 | 27.42 | 27.42 | -0.593 (-2.12%) | 3,609,640 |
| 5 Jul 2022 | CNY | 27.88 | 28.5067 | 27.4133 | 28.0133 | 28.0133 | +0.147 (+0.53%) | 4,256,016 |
| 4 Jul 2022 | CNY | 28 | 28.5067 | 27.4067 | 27.8667 | 27.8667 | -0.127 (-0.45%) | 5,086,089 |
| 1 Jul 2022 | CNY | 27.0133 | 28.24 | 26.8067 | 27.9933 | 27.9933 | +0.953 (+3.53%) | 4,873,155 |
| 30 Jun 2022 | CNY | 27.54 | 27.7867 | 26.94 | 27.04 | 27.04 | -0.367 (-1.34%) | 3,312,150 |
| 29 Jun 2022 | CNY | 27.1867 | 28.1 | 27.0667 | 27.4067 | 27.4067 | +0.007 (+0.02%) | 4,261,050 |
| 28 Jun 2022 | CNY | 27.1533 | 27.66 | 26.6 | 27.4 | 27.4 | +0.247 (+0.91%) | 3,232,800 |
| 27 Jun 2022 | CNY | 27.0667 | 27.2267 | 26.4667 | 27.1533 | 27.1533 | +0.293 (+1.09%) | 3,576,750 |
| 24 Jun 2022 | CNY | 27.1 | 27.4 | 26.7467 | 26.86 | 26.86 | -0.24 (-0.89%) | 3,672,600 |
| 23 Jun 2022 | CNY | 26.5333 | 27.46 | 26.2133 | 27.1 | 27.1 | +0.833 (+3.17%) | 5,650,350 |
| 22 Jun 2022 | CNY | 27.2867 | 27.5333 | 26.14 | 26.2667 | 26.2667 | -1.133 (-4.14%) | 6,196,050 |
| 21 Jun 2022 | CNY | 27.2533 | 29.4667 | 27.0067 | 27.4 | 27.4 | +1.967 (+7.73%) | 9,984,421 |
| 20 Jun 2022 | CNY | 25.2133 | 25.7 | 25.1067 | 25.4333 | 25.4333 | +0.24 (+0.95%) | 2,366,850 |
| 17 Jun 2022 | CNY | 24.7933 | 25.5533 | 24.6667 | 25.1933 | 25.1933 | +0.233 (+0.93%) | 2,673,127 |
| 16 Jun 2022 | CNY | 24.3 | 25.3667 | 24.1333 | 24.96 | 24.96 | +0.7 (+2.89%) | 3,275,097 |
| 15 Jun 2022 | CNY | 24.66 | 24.9067 | 24.1733 | 24.26 | 24.26 | -0.347 (-1.41%) | 2,369,250 |
| 14 Jun 2022 | CNY | 24.2733 | 24.6467 | 23.7933 | 24.6067 | 24.6067 | +0.2 (+0.82%) | 3,181,906 |
| 13 Jun 2022 | CNY | 23.4 | 24.62 | 23.2 | 24.4067 | 24.4067 | +0.94 (+4.01%) | 3,582,091 |
| 10 Jun 2022 | CNY | 22.8 | 23.6 | 22.7533 | 23.4667 | 23.4667 | +0.4 (+1.73%) | 1,738,200 |
| 9 Jun 2022 | CNY | 23.6333 | 23.6467 | 22.9 | 23.0667 | 23.0667 | -0.56 (-2.37%) | 1,773,450 |
| 8 Jun 2022 | CNY | 24.1933 | 24.1933 | 23.1467 | 23.6267 | 23.6267 | -0.407 (-1.69%) | 2,428,800 |
| 7 Jun 2022 | CNY | 24.2 | 24.2867 | 23.6667 | 24.0333 | 24.0333 | -0.12 (-0.50%) | 2,399,100 |
| 6 Jun 2022 | CNY | 23.4533 | 24.44 | 23.34 | 24.1533 | 24.1533 | +0.72 (+3.07%) | 3,036,300 |
| 2 Jun 2022 | CNY | 23.1067 | 23.5267 | 22.9733 | 23.4333 | 23.4333 | +0.22 (+0.95%) | 2,815,950 |
| 1 Jun 2022 | CNY | 22.6733 | 23.5133 | 22.5067 | 23.2133 | 23.2133 | +0.52 (+2.29%) | 2,995,158 |
| 31 May 2022 | CNY | 22.4533 | 22.9333 | 22.04 | 22.6933 | 22.6933 | +0.133 (+0.59%) | 2,902,608 |
