| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 29.61 | 29.63 | 28.16 | 28.17 | 28.17 | -1.46 (-4.93%) | 2,135,086 |
| 11 Jul 2022 | CNY | 29.24 | 29.95 | 28.91 | 29.63 | 29.63 | +0.41 (+1.40%) | 1,642,531 |
| 8 Jul 2022 | CNY | 28.6 | 29.53 | 28.5 | 29.22 | 29.22 | +0.71 (+2.49%) | 2,062,709 |
| 7 Jul 2022 | CNY | 29.27 | 29.39 | 28.44 | 28.51 | 28.51 | -0.76 (-2.60%) | 1,804,110 |
| 6 Jul 2022 | CNY | 29.97 | 29.97 | 28.9 | 29.27 | 29.27 | -0.26 (-0.88%) | 1,282,270 |
| 5 Jul 2022 | CNY | 30.69 | 30.69 | 29.28 | 29.53 | 29.53 | -0.91 (-2.99%) | 2,013,926 |
| 4 Jul 2022 | CNY | 29.95 | 30.74 | 29.73 | 30.44 | 30.44 | +0.45 (+1.50%) | 2,141,884 |
| 1 Jul 2022 | CNY | 30.21 | 30.6 | 29.6 | 29.99 | 29.99 | +0.14 (+0.47%) | 1,618,205 |
| 30 Jun 2022 | CNY | 29.58 | 30.22 | 29.57 | 29.85 | 29.85 | +0.26 (+0.88%) | 1,703,642 |
| 29 Jun 2022 | CNY | 30.2 | 30.5 | 29.59 | 29.59 | 29.59 | -0.58 (-1.92%) | 1,926,505 |
| 28 Jun 2022 | CNY | 30.07 | 30.32 | 29.4 | 30.17 | 30.17 | +0.17 (+0.57%) | 2,203,293 |
| 27 Jun 2022 | CNY | 30.45 | 30.86 | 24.19 | 30 | 30 | -0.24 (-0.79%) | 2,420,970 |
| 24 Jun 2022 | CNY | 30.1 | 30.59 | 29.9 | 30.24 | 30.24 | +0.14 (+0.47%) | 2,169,653 |
| 23 Jun 2022 | CNY | 30.2 | 30.88 | 29.32 | 30.1 | 30.1 | -0.3 (-0.99%) | 2,976,931 |
| 22 Jun 2022 | CNY | 29.76 | 31.21 | 29.52 | 30.4 | 30.4 | +0.66 (+2.22%) | 3,370,260 |
| 21 Jun 2022 | CNY | 29.71 | 30.36 | 29.5 | 29.74 | 29.74 | -0.02 (-0.07%) | 1,817,800 |
| 20 Jun 2022 | CNY | 29.24 | 29.99 | 29.23 | 29.76 | 29.76 | +0.66 (+2.27%) | 1,615,900 |
| 17 Jun 2022 | CNY | 29.18 | 29.18 | 28.45 | 29.1 | 29.1 | -0.12 (-0.41%) | 1,518,382 |
| 16 Jun 2022 | CNY | 28.88 | 29.47 | 28.71 | 29.22 | 29.22 | +0.63 (+2.20%) | 1,866,663 |
| 15 Jun 2022 | CNY | 28.58 | 29.08 | 28.5 | 28.59 | 28.59 | -0.01 (-0.03%) | 1,521,150 |
| 14 Jun 2022 | CNY | 28.7 | 28.97 | 27.75 | 28.6 | 28.6 | -0.37 (-1.28%) | 1,548,186 |
| 13 Jun 2022 | CNY | 28.61 | 29.27 | 28.61 | 28.97 | 28.97 | +0.11 (+0.38%) | 1,250,100 |
| 10 Jun 2022 | CNY | 28.59 | 29.12 | 28.5 | 28.86 | 28.86 | +0.18 (+0.63%) | 1,123,164 |
| 9 Jun 2022 | CNY | 30.3 | 30.3 | 28.57 | 28.68 | 28.68 | -1.32 (-4.40%) | 2,027,803 |
| 8 Jun 2022 | CNY | 30.58 | 30.6 | 29.62 | 30 | 30 | -0.57 (-1.86%) | 2,115,382 |
| 7 Jun 2022 | CNY | 30.15 | 30.58 | 29.64 | 30.57 | 30.57 | +0.51 (+1.70%) | 2,473,996 |
| 6 Jun 2022 | CNY | 29.62 | 30.16 | 29.45 | 30.06 | 30.06 | +0.43 (+1.45%) | 1,659,661 |
| 2 Jun 2022 | CNY | 29.98 | 29.98 | 29.22 | 29.63 | 29.63 | -0.36 (-1.20%) | 1,383,324 |
| 1 Jun 2022 | CNY | 29.2 | 30.8 | 29 | 29.99 | 29.99 | +0.76 (+2.60%) | 2,302,435 |
| 31 May 2022 | CNY | 29.01 | 29.29 | 28.31 | 29.23 | 29.23 | +0.13 (+0.45%) | 1,327,383 |
