| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 25.77 | 25.96 | 25.12 | 25.15 | 25.15 | -0.59 (-2.29%) | 1,008,137 |
| 11 Jul 2022 | CNY | 26.1 | 26.32 | 25.57 | 25.74 | 25.74 | -0.58 (-2.20%) | 1,495,320 |
| 8 Jul 2022 | CNY | 26.38 | 26.99 | 26.17 | 26.32 | 26.32 | -0.07 (-0.27%) | 988,265 |
| 7 Jul 2022 | CNY | 26.34 | 26.62 | 26.13 | 26.39 | 26.39 | -0.08 (-0.30%) | 1,424,010 |
| 6 Jul 2022 | CNY | 26.94 | 27.1 | 26.18 | 26.47 | 26.47 | -0.39 (-1.45%) | 1,292,050 |
| 5 Jul 2022 | CNY | 27.76 | 27.76 | 26.55 | 26.86 | 26.86 | -0.69 (-2.50%) | 1,929,730 |
| 4 Jul 2022 | CNY | 27.77 | 27.85 | 27.18 | 27.55 | 27.55 | -0.15 (-0.54%) | 2,095,243 |
| 1 Jul 2022 | CNY | 28.04 | 28.43 | 27.33 | 27.7 | 27.7 | -0.57 (-2.02%) | 1,770,240 |
| 30 Jun 2022 | CNY | 27.5 | 28.5 | 27.45 | 28.27 | 28.27 | +0.67 (+2.43%) | 2,321,800 |
| 29 Jun 2022 | CNY | 27.62 | 28.53 | 27.58 | 27.6 | 27.6 | -0.21 (-0.76%) | 2,225,431 |
| 28 Jun 2022 | CNY | 27.18 | 28.05 | 27.01 | 27.81 | 27.81 | +0.63 (+2.32%) | 2,089,257 |
| 27 Jun 2022 | CNY | 27.5 | 27.81 | 27 | 27.18 | 27.18 | -0.08 (-0.29%) | 1,750,520 |
| 24 Jun 2022 | CNY | 27.09 | 27.5 | 26.71 | 27.26 | 27.26 | +0.36 (+1.34%) | 1,672,127 |
| 23 Jun 2022 | CNY | 26.39 | 27.24 | 25.82 | 26.9 | 26.9 | +0.66 (+2.52%) | 1,985,420 |
| 22 Jun 2022 | CNY | 26.78 | 27.32 | 26.15 | 26.24 | 26.24 | -0.28 (-1.06%) | 1,942,841 |
| 21 Jun 2022 | CNY | 27.23 | 27.23 | 26.31 | 26.52 | 26.52 | -0.48 (-1.78%) | 1,693,560 |
| 20 Jun 2022 | CNY | 26.66 | 27.17 | 26.45 | 27 | 27 | +0.47 (+1.77%) | 2,280,412 |
| 17 Jun 2022 | CNY | 26.45 | 26.8 | 26.04 | 26.53 | 26.53 | +0.04 (+0.15%) | 1,667,128 |
| 16 Jun 2022 | CNY | 25.6 | 26.75 | 25.59 | 26.49 | 26.49 | +0.9 (+3.52%) | 2,853,799 |
| 15 Jun 2022 | CNY | 26.08 | 26.19 | 25.56 | 25.59 | 25.59 | -0.47 (-1.80%) | 1,923,176 |
| 14 Jun 2022 | CNY | 25.57 | 26.18 | 25.29 | 26.06 | 26.06 | +0.14 (+0.54%) | 2,002,005 |
| 13 Jun 2022 | CNY | 26.46 | 26.46 | 25.64 | 25.92 | 25.92 | -0.7 (-2.63%) | 2,193,294 |
| 10 Jun 2022 | CNY | 25.64 | 26.98 | 25.55 | 26.62 | 26.62 | +0.98 (+3.82%) | 2,889,658 |
| 9 Jun 2022 | CNY | 26.2 | 26.45 | 25.64 | 25.64 | 25.64 | -0.54 (-2.06%) | 1,783,474 |
| 8 Jun 2022 | CNY | 26.02 | 26.42 | 25.65 | 26.18 | 26.18 | +0.16 (+0.61%) | 2,269,285 |
| 7 Jun 2022 | CNY | 25.87 | 26.26 | 25.37 | 26.02 | 26.02 | +0.11 (+0.42%) | 2,227,815 |
| 6 Jun 2022 | CNY | 25.66 | 26.48 | 25.46 | 25.91 | 25.91 | +0.28 (+1.09%) | 2,743,697 |
| 2 Jun 2022 | CNY | 25.15 | 25.76 | 24.76 | 25.63 | 25.63 | +0.45 (+1.79%) | 2,291,754 |
| 1 Jun 2022 | CNY | 25.37 | 25.78 | 25.01 | 25.18 | 25.18 | -0.24 (-0.94%) | 2,024,833 |
| 31 May 2022 | CNY | 24.8 | 25.75 | 24.72 | 25.42 | 25.42 | +0.33 (+1.32%) | 3,335,931 |
