| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 35.99 | 36.8 | 34 | 34.38 | 34.38 | -1.47 (-4.10%) | 3,943,322 |
| 11 Jul 2022 | CNY | 37.35 | 38.45 | 35.16 | 35.85 | 35.85 | -2.6 (-6.76%) | 6,365,027 |
| 8 Jul 2022 | CNY | 39.73 | 40.57 | 38.28 | 38.45 | 38.45 | -1.54 (-3.85%) | 5,938,737 |
| 7 Jul 2022 | CNY | 38.08 | 39.99 | 37.85 | 39.99 | 39.99 | +1.41 (+3.65%) | 8,361,161 |
| 6 Jul 2022 | CNY | 37.88 | 39.26 | 37.19 | 38.58 | 38.58 | +0.14 (+0.36%) | 5,428,082 |
| 5 Jul 2022 | CNY | 40.16 | 40.46 | 37.76 | 38.44 | 38.44 | -1.71 (-4.26%) | 7,773,038 |
| 4 Jul 2022 | CNY | 38.48 | 40.86 | 37.03 | 40.15 | 40.15 | +2.4 (+6.36%) | 9,623,938 |
| 1 Jul 2022 | CNY | 37.53 | 39.5 | 37.01 | 37.75 | 37.75 | -0.42 (-1.10%) | 7,193,364 |
| 30 Jun 2022 | CNY | 34.21 | 38.58 | 34.2 | 38.17 | 38.17 | +3.97 (+11.61%) | 9,225,115 |
| 29 Jun 2022 | CNY | 35.56 | 36.5 | 34.13 | 34.2 | 34.2 | -2.01 (-5.55%) | 7,769,330 |
| 28 Jun 2022 | CNY | 36.51 | 37.98 | 35.78 | 36.21 | 36.21 | -0.02 (-0.06%) | 8,792,429 |
| 27 Jun 2022 | CNY | 35.4 | 37.72 | 35.4 | 36.23 | 36.23 | +1.67 (+4.83%) | 12,311,042 |
| 24 Jun 2022 | CNY | 31.9 | 36.31 | 31.9 | 34.56 | 34.56 | +3.84 (+12.50%) | 12,664,431 |
| 23 Jun 2022 | CNY | 29.32 | 30.72 | 28.7 | 30.72 | 30.72 | +1.4 (+4.77%) | 3,911,820 |
| 22 Jun 2022 | CNY | 30.18 | 30.59 | 29.32 | 29.32 | 29.32 | -1.37 (-4.46%) | 4,256,571 |
| 21 Jun 2022 | CNY | 30.26 | 31.48 | 30.06 | 30.69 | 30.69 | +0.64 (+2.13%) | 5,927,530 |
| 20 Jun 2022 | CNY | 30.7 | 31.07 | 29.9 | 30.05 | 30.05 | -0.25 (-0.83%) | 4,675,966 |
| 17 Jun 2022 | CNY | 28.76 | 30.48 | 28.48 | 30.3 | 30.3 | +1.24 (+4.27%) | 5,743,860 |
| 16 Jun 2022 | CNY | 28.96 | 29.65 | 28.7 | 29.06 | 29.06 | +0.27 (+0.94%) | 3,183,139 |
| 15 Jun 2022 | CNY | 29.4 | 29.7 | 28.52 | 28.79 | 28.79 | -0.57 (-1.94%) | 3,614,790 |
| 14 Jun 2022 | CNY | 29.92 | 29.92 | 28.65 | 29.36 | 29.36 | -0.63 (-2.10%) | 3,459,720 |
| 13 Jun 2022 | CNY | 29.48 | 30.35 | 29.1 | 29.99 | 29.99 | +0.43 (+1.45%) | 5,617,880 |
| 10 Jun 2022 | CNY | 27.22 | 29.86 | 27.06 | 29.56 | 29.56 | +2.39 (+8.80%) | 5,971,020 |
| 9 Jun 2022 | CNY | 27.69 | 27.96 | 27.01 | 27.17 | 27.17 | -0.63 (-2.27%) | 1,829,080 |
| 8 Jun 2022 | CNY | 28.2 | 28.47 | 27.21 | 27.8 | 27.8 | -0.41 (-1.45%) | 2,872,090 |
| 7 Jun 2022 | CNY | 29.07 | 29.17 | 27.9 | 28.21 | 28.21 | -0.98 (-3.36%) | 3,564,080 |
| 6 Jun 2022 | CNY | 27.75 | 29.28 | 27.4 | 29.19 | 29.19 | +1.44 (+5.19%) | 4,738,580 |
| 2 Jun 2022 | CNY | 26.78 | 27.88 | 26.6 | 27.75 | 27.75 | +1.18 (+4.44%) | 4,095,860 |
| 1 Jun 2022 | CNY | 26.5 | 27.1 | 26.35 | 26.57 | 26.57 | +0.03 (+0.11%) | 2,341,280 |
| 31 May 2022 | CNY | 26.8 | 26.8 | 25.91 | 26.54 | 26.54 | -0.35 (-1.30%) | 2,399,570 |
