| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 25.79 | 26.01 | 25.5 | 25.55 | 25.55 | -0.16 (-0.62%) | 672,391 |
| 30 Jun 2022 | CNY | 25.71 | 26.04 | 25.52 | 25.71 | 25.71 | 0.0 (0.0%) | 623,950 |
| 29 Jun 2022 | CNY | 26.41 | 26.63 | 25.71 | 25.71 | 25.71 | -0.89 (-3.35%) | 897,000 |
| 28 Jun 2022 | CNY | 26.57 | 26.85 | 26.01 | 26.6 | 26.6 | +0.1 (+0.38%) | 965,409 |
| 27 Jun 2022 | CNY | 25.6 | 26.89 | 25.58 | 26.5 | 26.5 | +0.96 (+3.76%) | 1,608,675 |
| 24 Jun 2022 | CNY | 25.44 | 25.88 | 25.4 | 25.54 | 25.54 | +0.05 (+0.20%) | 884,727 |
| 23 Jun 2022 | CNY | 24.83 | 25.78 | 24.82 | 25.49 | 25.49 | +0.11 (+0.43%) | 933,329 |
| 22 Jun 2022 | CNY | 27.5 | 27.5 | 25.33 | 25.38 | 25.38 | -0.61 (-2.35%) | 1,423,995 |
| 21 Jun 2022 | CNY | 26.4 | 26.67 | 25 | 25.99 | 25.99 | -0.677 (-2.54%) | 1,469,504 |
| 21 Jun 2022 |
|
|||||||
| 20 Jun 2022 | CNY | 26.1267 | 26.8267 | 26.1267 | 26.6667 | 26.6667 | +0.24 (+0.91%) | 1,571,341 |
| 17 Jun 2022 | CNY | 26.2667 | 26.5467 | 25.8533 | 26.4267 | 26.4267 | +0.047 (+0.18%) | 706,200 |
| 16 Jun 2022 | CNY | 26.2933 | 26.6733 | 26.2933 | 26.38 | 26.38 | +0.04 (+0.15%) | 589,587 |
| 15 Jun 2022 | CNY | 26.6533 | 26.8333 | 26.34 | 26.34 | 26.34 | -0.207 (-0.78%) | 873,198 |
| 14 Jun 2022 | CNY | 26.1867 | 26.6067 | 25.92 | 26.5467 | 26.5467 | -12.653 (-32.28%) | 1,064,185 |
| 13 Jun 2022 | CNY | 38.8 | 39.39 | 38.49 | 39.2 | 39.2 | +0.33 (+0.85%) | 328,671 |
| 10 Jun 2022 | CNY | 38.63 | 39.1 | 38.42 | 38.87 | 38.87 | +0.22 (+0.57%) | 342,028 |
| 9 Jun 2022 | CNY | 40.3 | 40.3 | 38.48 | 38.65 | 38.65 | -0.85 (-2.15%) | 565,526 |
| 8 Jun 2022 | CNY | 38.74 | 40 | 37.84 | 39.5 | 39.5 | +0.5 (+1.28%) | 745,400 |
| 7 Jun 2022 | CNY | 39.39 | 39.85 | 38.62 | 39 | 39 | -0.47 (-1.19%) | 421,404 |
| 6 Jun 2022 | CNY | 39.15 | 39.69 | 38.82 | 39.47 | 39.47 | +0.37 (+0.95%) | 554,264 |
| 2 Jun 2022 | CNY | 38.34 | 39.25 | 38.11 | 39.1 | 39.1 | +0.37 (+0.96%) | 504,850 |
| 1 Jun 2022 | CNY | 39.5 | 39.5 | 38.3 | 38.73 | 38.73 | -0.27 (-0.69%) | 500,200 |
| 31 May 2022 | CNY | 38.95 | 39.47 | 38.28 | 39 | 39 | -0.35 (-0.89%) | 557,869 |
| 30 May 2022 | CNY | 38.1 | 40.2 | 37.01 | 39.35 | 39.35 | +1.43 (+3.77%) | 990,351 |
| 27 May 2022 | CNY | 40.5 | 40.5 | 37.05 | 37.92 | 37.92 | +1.34 (+3.66%) | 828,187 |
| 26 May 2022 | CNY | 36.14 | 36.7 | 34.68 | 36.58 | 36.58 | +0.63 (+1.75%) | 513,928 |
| 25 May 2022 | CNY | 36.59 | 36.59 | 35.48 | 35.95 | 35.95 | +0.16 (+0.45%) | 419,141 |
| 24 May 2022 | CNY | 38.35 | 38.43 | 35.79 | 35.79 | 35.79 | -2.41 (-6.31%) | 548,476 |
| 23 May 2022 | CNY | 38.17 | 38.48 | 37.83 | 38.2 | 38.2 | +0.32 (+0.84%) | 198,886 |
| 20 May 2022 | CNY | 37.62 | 38.12 | 37.62 | 37.88 | 37.88 | +0.21 (+0.56%) | 215,658 |
