| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 31.95 | 32.1 | 31.65 | 31.97 | 31.97 | +0.07 (+0.22%) | 342,169 |
| 6 Jul 2022 | CNY | 32 | 32.35 | 31.68 | 31.9 | 31.9 | -0.1 (-0.31%) | 380,199 |
| 5 Jul 2022 | CNY | 32.48 | 32.9 | 31.55 | 32 | 32 | -0.52 (-1.60%) | 756,556 |
| 4 Jul 2022 | CNY | 32.46 | 32.64 | 31.9 | 32.52 | 32.52 | -0.13 (-0.40%) | 715,000 |
| 1 Jul 2022 | CNY | 33.41 | 33.5 | 32.6 | 32.65 | 32.65 | -0.63 (-1.89%) | 670,608 |
| 30 Jun 2022 | CNY | 33.2 | 33.66 | 33.04 | 33.28 | 33.28 | +0.04 (+0.12%) | 690,471 |
| 29 Jun 2022 | CNY | 34.2 | 34.53 | 32.98 | 33.24 | 33.24 | -1.13 (-3.29%) | 1,089,757 |
| 28 Jun 2022 | CNY | 34.52 | 34.52 | 33.72 | 34.37 | 34.37 | +0.15 (+0.44%) | 938,443 |
| 27 Jun 2022 | CNY | 33.91 | 34.68 | 33.6 | 34.22 | 34.22 | +0.54 (+1.60%) | 1,150,726 |
| 24 Jun 2022 | CNY | 33.55 | 34.07 | 33.55 | 33.68 | 33.68 | +0.16 (+0.48%) | 1,035,300 |
| 23 Jun 2022 | CNY | 32.67 | 33.66 | 32.43 | 33.52 | 33.52 | +0.85 (+2.60%) | 1,129,720 |
| 22 Jun 2022 | CNY | 33.49 | 33.68 | 32.61 | 32.67 | 32.67 | -0.82 (-2.45%) | 802,870 |
| 21 Jun 2022 | CNY | 33.28 | 33.6 | 32.94 | 33.49 | 33.49 | +0.19 (+0.57%) | 817,182 |
| 20 Jun 2022 | CNY | 33.16 | 33.64 | 32.72 | 33.3 | 33.3 | +0.14 (+0.42%) | 900,100 |
| 17 Jun 2022 | CNY | 32.69 | 33.25 | 31.99 | 33.16 | 33.16 | +0.31 (+0.94%) | 861,499 |
| 16 Jun 2022 | CNY | 33.01 | 34.2 | 32.82 | 32.85 | 32.85 | -0.13 (-0.39%) | 1,051,400 |
| 15 Jun 2022 | CNY | 32.96 | 33.38 | 32.56 | 32.98 | 32.98 | +0.15 (+0.46%) | 1,153,400 |
| 14 Jun 2022 | CNY | 32.99 | 33.01 | 31.8 | 32.83 | 32.83 | -0.52 (-1.56%) | 878,200 |
| 13 Jun 2022 | CNY | 32 | 33.35 | 32 | 33.35 | 33.35 | +1.04 (+3.22%) | 977,945 |
| 10 Jun 2022 | CNY | 31.9 | 32.46 | 31.45 | 32.31 | 32.31 | +0.82 (+2.60%) | 699,939 |
| 9 Jun 2022 | CNY | 32.85 | 32.85 | 31.42 | 31.49 | 31.49 | -1.38 (-4.20%) | 846,300 |
| 8 Jun 2022 | CNY | 32.74 | 33.06 | 31.58 | 32.87 | 32.87 | +0.13 (+0.40%) | 1,029,600 |
| 7 Jun 2022 | CNY | 33.3 | 33.5 | 32.53 | 32.74 | 32.74 | -0.48 (-1.44%) | 762,600 |
| 6 Jun 2022 | CNY | 32.39 | 33.7 | 32.32 | 33.22 | 33.22 | +2.94 (+9.71%) | 1,408,125 |
| 3 Jun 2022 | CNY | 29.09 | 30.49 | 28.92 | 30.28 | 30.28 | -2.25 (-6.92%) | 0 |
| 2 Jun 2022 | CNY | 31.8 | 32.55 | 31.23 | 32.53 | 32.53 | +0.9 (+2.85%) | 1,106,109 |
| 1 Jun 2022 | CNY | 31.65 | 31.98 | 31.33 | 31.63 | 31.63 | -0.02 (-0.06%) | 595,220 |
| 31 May 2022 | CNY | 31.03 | 32.2 | 30.31 | 31.65 | 31.65 | +0.77 (+2.49%) | 943,800 |
| 30 May 2022 | CNY | 30.25 | 30.97 | 30.17 | 30.88 | 30.88 | +0.62 (+2.05%) | 483,829 |
| 27 May 2022 | CNY | 30.04 | 30.82 | 29.89 | 30.26 | 30.26 | +0.22 (+0.73%) | 508,600 |
