| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 25.53 | 25.86 | 25.11 | 25.23 | 25.23 | -0.51 (-1.98%) | 532,359 |
| 8 Jul 2022 | CNY | 25.36 | 26.03 | 25.36 | 25.74 | 25.74 | +0.08 (+0.31%) | 637,522 |
| 7 Jul 2022 | CNY | 25.64 | 26.48 | 25.38 | 25.66 | 25.66 | -0.29 (-1.12%) | 749,866 |
| 6 Jul 2022 | CNY | 26 | 26.54 | 25.53 | 25.95 | 25.95 | +0.05 (+0.19%) | 936,081 |
| 5 Jul 2022 | CNY | 26.93 | 26.93 | 25.69 | 25.9 | 25.9 | -0.18 (-0.69%) | 1,135,373 |
| 4 Jul 2022 | CNY | 26.08 | 27 | 25.69 | 26.08 | 26.08 | +0.13 (+0.50%) | 1,922,625 |
| 1 Jul 2022 | CNY | 24.29 | 27.31 | 24.12 | 25.95 | 25.95 | +1.8 (+7.45%) | 2,618,413 |
| 30 Jun 2022 | CNY | 24.14 | 24.45 | 23.94 | 24.15 | 24.15 | +0.01 (+0.04%) | 714,666 |
| 29 Jun 2022 | CNY | 25.15 | 25.15 | 24.11 | 24.14 | 24.14 | -0.94 (-3.75%) | 1,163,994 |
| 28 Jun 2022 | CNY | 24.61 | 25.15 | 24.33 | 25.08 | 25.08 | +0.47 (+1.91%) | 906,155 |
| 27 Jun 2022 | CNY | 24.81 | 24.98 | 24.48 | 24.61 | 24.61 | -0.09 (-0.36%) | 483,135 |
| 24 Jun 2022 | CNY | 24.6 | 24.9 | 24.38 | 24.7 | 24.7 | +0.1 (+0.41%) | 674,851 |
| 23 Jun 2022 | CNY | 24.41 | 24.71 | 24.13 | 24.6 | 24.6 | +0.27 (+1.11%) | 557,087 |
| 22 Jun 2022 | CNY | 25.05 | 25.67 | 24.26 | 24.33 | 24.33 | -0.49 (-1.97%) | 637,376 |
| 21 Jun 2022 | CNY | 24.91 | 25.66 | 24.62 | 24.82 | 24.82 | -0.28 (-1.12%) | 1,217,014 |
| 20 Jun 2022 | CNY | 24.38 | 25.72 | 23.92 | 25.1 | 25.1 | +1.03 (+4.28%) | 1,694,155 |
| 17 Jun 2022 | CNY | 23.85 | 24.13 | 23.42 | 24.07 | 24.07 | +0.01 (+0.04%) | 664,598 |
| 16 Jun 2022 | CNY | 23.8 | 24.13 | 23.7 | 24.06 | 24.06 | +0.26 (+1.09%) | 691,430 |
| 15 Jun 2022 | CNY | 23.93 | 24.15 | 23.6 | 23.8 | 23.8 | -0.13 (-0.54%) | 716,247 |
| 14 Jun 2022 | CNY | 23.93 | 23.95 | 23.12 | 23.93 | 23.93 | -0.15 (-0.62%) | 737,114 |
| 13 Jun 2022 | CNY | 23.61 | 24.13 | 23.41 | 24.08 | 24.08 | +0.54 (+2.29%) | 675,779 |
| 10 Jun 2022 | CNY | 23.54 | 23.69 | 23.03 | 23.54 | 23.54 | +0.31 (+1.33%) | 518,969 |
| 9 Jun 2022 | CNY | 23.68 | 23.95 | 23.16 | 23.23 | 23.23 | -0.69 (-2.88%) | 805,312 |
| 8 Jun 2022 | CNY | 24.24 | 24.32 | 23.44 | 23.92 | 23.92 | -0.43 (-1.77%) | 722,627 |
| 7 Jun 2022 | CNY | 24.62 | 24.62 | 23.91 | 24.35 | 24.35 | -0.3 (-1.22%) | 987,188 |
| 6 Jun 2022 | CNY | 23.77 | 24.88 | 23.56 | 24.65 | 24.65 | +0.88 (+3.70%) | 1,364,834 |
| 2 Jun 2022 | CNY | 23.35 | 23.99 | 22.92 | 23.77 | 23.77 | +0.15 (+0.64%) | 639,256 |
| 1 Jun 2022 | CNY | 23.3 | 23.86 | 23.01 | 23.62 | 23.62 | +0.22 (+0.94%) | 646,876 |
| 31 May 2022 | CNY | 23.11 | 23.43 | 22.59 | 23.4 | 23.4 | +0.29 (+1.25%) | 506,384 |
| 30 May 2022 | CNY | 23.2 | 23.59 | 22.56 | 23.11 | 23.11 | -0.02 (-0.09%) | 390,423 |
