| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 28.01 | 28.44 | 27.63 | 27.79 | 27.79 | -0.2 (-0.71%) | 464,580 |
| 6 Jul 2022 | CNY | 27.79 | 28.82 | 27.31 | 27.99 | 27.99 | +0.08 (+0.29%) | 793,247 |
| 5 Jul 2022 | CNY | 28.8 | 29.02 | 27.6 | 27.91 | 27.91 | -1.05 (-3.63%) | 832,478 |
| 4 Jul 2022 | CNY | 27.75 | 29 | 27 | 28.96 | 28.96 | +1.21 (+4.36%) | 1,059,444 |
| 1 Jul 2022 | CNY | 28.39 | 28.7 | 27.61 | 27.75 | 27.75 | -0.68 (-2.39%) | 1,014,209 |
| 30 Jun 2022 | CNY | 28.58 | 29.15 | 27.9 | 28.43 | 28.43 | -0.15 (-0.52%) | 1,039,131 |
| 29 Jun 2022 | CNY | 30 | 30.39 | 28.5 | 28.58 | 28.58 | -2.12 (-6.91%) | 1,534,855 |
| 28 Jun 2022 | CNY | 29.12 | 30.96 | 28.24 | 30.7 | 30.7 | +1.4 (+4.78%) | 1,744,095 |
| 27 Jun 2022 | CNY | 29.33 | 30.14 | 28.86 | 29.3 | 29.3 | +0.04 (+0.14%) | 1,102,276 |
| 24 Jun 2022 | CNY | 28.88 | 29.84 | 28.4 | 29.26 | 29.26 | +0.56 (+1.95%) | 2,252,416 |
| 23 Jun 2022 | CNY | 28.2 | 28.86 | 27.93 | 28.7 | 28.7 | +0.53 (+1.88%) | 935,540 |
| 22 Jun 2022 | CNY | 28.87 | 29.7 | 27.91 | 28.17 | 28.17 | -0.63 (-2.19%) | 999,949 |
| 21 Jun 2022 | CNY | 30.52 | 30.65 | 28.34 | 28.8 | 28.8 | -0.83 (-2.80%) | 1,726,720 |
| 20 Jun 2022 | CNY | 28.49 | 30.98 | 27.83 | 29.63 | 29.63 | +1.37 (+4.85%) | 2,691,119 |
| 17 Jun 2022 | CNY | 26.21 | 29.5 | 25.92 | 28.26 | 28.26 | +2.01 (+7.66%) | 1,820,689 |
| 16 Jun 2022 | CNY | 26.29 | 26.7 | 26.04 | 26.25 | 26.25 | +0.1 (+0.38%) | 630,440 |
| 15 Jun 2022 | CNY | 26.3 | 26.75 | 25.92 | 26.15 | 26.15 | -0.11 (-0.42%) | 902,759 |
| 14 Jun 2022 | CNY | 26.9 | 26.9 | 25.5 | 26.26 | 26.26 | -0.47 (-1.76%) | 583,700 |
| 13 Jun 2022 | CNY | 26.19 | 27.29 | 26 | 26.73 | 26.73 | +0.53 (+2.02%) | 777,980 |
| 10 Jun 2022 | CNY | 25.89 | 26.35 | 25.4 | 26.2 | 26.2 | +0.3 (+1.16%) | 651,363 |
| 9 Jun 2022 | CNY | 27.3 | 27.3 | 25.67 | 25.9 | 25.9 | -1.45 (-5.30%) | 824,900 |
| 8 Jun 2022 | CNY | 27.02 | 27.88 | 26.65 | 27.35 | 27.35 | +0.19 (+0.70%) | 802,912 |
| 7 Jun 2022 | CNY | 28.02 | 28.03 | 27 | 27.16 | 27.16 | -0.65 (-2.34%) | 706,520 |
| 6 Jun 2022 | CNY | 27.5 | 28.32 | 27.5 | 27.81 | 27.81 | +0.15 (+0.54%) | 1,004,597 |
| 2 Jun 2022 | CNY | 27.47 | 27.76 | 26.6 | 27.66 | 27.66 | +0.19 (+0.69%) | 1,063,066 |
| 1 Jun 2022 | CNY | 27.03 | 28.5 | 26.85 | 27.47 | 27.47 | +0.16 (+0.59%) | 1,520,099 |
| 31 May 2022 | CNY | 25.43 | 27.5 | 24.65 | 27.31 | 27.31 | +1.94 (+7.65%) | 1,674,665 |
| 30 May 2022 | CNY | 25.62 | 26 | 25.11 | 25.37 | 25.37 | -0.25 (-0.98%) | 593,579 |
| 27 May 2022 | CNY | 25.4 | 25.9 | 25 | 25.62 | 25.62 | +0.26 (+1.03%) | 623,540 |
| 26 May 2022 | CNY | 25.65 | 25.83 | 24.85 | 25.36 | 25.36 | -0.12 (-0.47%) | 571,860 |
