| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 33.98 | 34.2 | 32.8 | 33.64 | 33.64 | -0.36 (-1.06%) | 2,737,548 |
| 11 Jul 2022 | CNY | 33.57 | 34.55 | 33.01 | 34 | 34 | +0.35 (+1.04%) | 3,093,075 |
| 8 Jul 2022 | CNY | 33.35 | 35 | 33 | 33.65 | 33.65 | +1 (+3.06%) | 4,951,934 |
| 7 Jul 2022 | CNY | 31 | 33.8 | 30.81 | 32.65 | 32.65 | +1.83 (+5.94%) | 5,753,851 |
| 6 Jul 2022 | CNY | 30.81 | 31.7 | 30.33 | 30.82 | 30.82 | +0.36 (+1.18%) | 4,192,410 |
| 5 Jul 2022 | CNY | 28.63 | 31.88 | 28.59 | 30.46 | 30.46 | +1.83 (+6.39%) | 5,607,449 |
| 4 Jul 2022 | CNY | 28 | 28.8 | 27.63 | 28.63 | 28.63 | +0.6 (+2.14%) | 2,063,833 |
| 1 Jul 2022 | CNY | 27.74 | 28.37 | 27.51 | 28.03 | 28.03 | +0.34 (+1.23%) | 2,185,908 |
| 30 Jun 2022 | CNY | 26.83 | 28.15 | 26.8 | 27.69 | 27.69 | +0.66 (+2.44%) | 2,456,772 |
| 29 Jun 2022 | CNY | 27.35 | 27.69 | 26.5 | 27.03 | 27.03 | -0.19 (-0.70%) | 2,304,989 |
| 28 Jun 2022 | CNY | 27.97 | 27.97 | 26.65 | 27.22 | 27.22 | -0.14 (-0.51%) | 1,359,147 |
| 27 Jun 2022 | CNY | 26.88 | 27.7 | 26.63 | 27.36 | 27.36 | +0.46 (+1.71%) | 2,235,505 |
| 24 Jun 2022 | CNY | 26.09 | 27.2 | 25.89 | 26.9 | 26.9 | +0.93 (+3.58%) | 1,881,230 |
| 23 Jun 2022 | CNY | 25.6 | 26.1 | 25.4 | 25.97 | 25.97 | +0.22 (+0.85%) | 1,184,849 |
| 22 Jun 2022 | CNY | 25.3 | 25.95 | 24.86 | 25.75 | 25.75 | +0.53 (+2.10%) | 1,535,755 |
| 21 Jun 2022 | CNY | 25.49 | 25.7 | 24.9 | 25.22 | 25.22 | +0.14 (+0.56%) | 947,870 |
| 20 Jun 2022 | CNY | 24.8 | 25.45 | 24.5 | 25.08 | 25.08 | +0.31 (+1.25%) | 946,105 |
| 17 Jun 2022 | CNY | 24.5 | 24.84 | 24.21 | 24.77 | 24.77 | +0.02 (+0.08%) | 714,738 |
| 16 Jun 2022 | CNY | 24.86 | 25.15 | 24.66 | 24.75 | 24.75 | -0.01 (-0.04%) | 748,160 |
| 15 Jun 2022 | CNY | 24.66 | 25.1 | 24.5 | 24.76 | 24.76 | +0.09 (+0.36%) | 1,008,980 |
| 14 Jun 2022 | CNY | 25.04 | 25.09 | 23.88 | 24.67 | 24.67 | -0.53 (-2.10%) | 1,344,765 |
| 13 Jun 2022 | CNY | 24.75 | 25.4 | 24.61 | 25.2 | 25.2 | +0.07 (+0.28%) | 994,670 |
| 10 Jun 2022 | CNY | 24.61 | 25.23 | 24.61 | 25.13 | 25.13 | +0.09 (+0.36%) | 953,566 |
| 9 Jun 2022 | CNY | 26.51 | 26.62 | 24.85 | 25.04 | 25.04 | -1.46 (-5.51%) | 1,890,180 |
| 8 Jun 2022 | CNY | 27.03 | 27.49 | 26.16 | 26.5 | 26.5 | -0.85 (-3.11%) | 1,510,365 |
| 7 Jun 2022 | CNY | 27.49 | 28.18 | 27 | 27.35 | 27.35 | -0.1 (-0.36%) | 1,627,188 |
| 6 Jun 2022 | CNY | 26.78 | 28.31 | 26.69 | 27.45 | 27.45 | +0.79 (+2.96%) | 2,024,324 |
| 2 Jun 2022 | CNY | 27.68 | 27.68 | 26.15 | 26.66 | 26.66 | +7.557 (+39.56%) | 1,622,204 |
| 2 Jun 2022 |
|
|||||||
| 1 Jun 2022 | CNY | 27.1706 | 27.7353 | 27.1529 | 27.7 | 27.7 | +0.171 (+0.62%) | 2,218,236 |
| 31 May 2022 | CNY | 27.4177 | 27.6471 | 26.4294 | 27.5294 | 27.5294 | +0.112 (+0.41%) | 1,799,011 |
