| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 30.52 | 30.52 | 29.2 | 29.51 | 29.51 | -0.26 (-0.87%) | 490,200 |
| 1 Jul 2022 | CNY | 30.25 | 30.5 | 29.66 | 29.77 | 29.77 | -0.48 (-1.59%) | 454,900 |
| 30 Jun 2022 | CNY | 30.62 | 31.04 | 30.05 | 30.25 | 30.25 | -0.37 (-1.21%) | 595,700 |
| 29 Jun 2022 | CNY | 31.65 | 31.83 | 30.61 | 30.62 | 30.62 | -1.04 (-3.28%) | 651,352 |
| 28 Jun 2022 | CNY | 31.21 | 31.76 | 30.92 | 31.66 | 31.66 | +0.39 (+1.25%) | 651,672 |
| 27 Jun 2022 | CNY | 31.96 | 31.96 | 31.04 | 31.27 | 31.27 | -0.44 (-1.39%) | 852,082 |
| 24 Jun 2022 | CNY | 30.94 | 31.99 | 30.85 | 31.71 | 31.71 | +0.54 (+1.73%) | 735,863 |
| 23 Jun 2022 | CNY | 30.3 | 31.35 | 30.19 | 31.17 | 31.17 | +0.67 (+2.20%) | 752,600 |
| 22 Jun 2022 | CNY | 30.55 | 31.49 | 30.25 | 30.5 | 30.5 | -0.17 (-0.55%) | 1,005,000 |
| 21 Jun 2022 | CNY | 30.11 | 31.48 | 29.75 | 30.67 | 30.67 | +0.56 (+1.86%) | 1,144,400 |
| 20 Jun 2022 | CNY | 29.97 | 30.32 | 29.8 | 30.11 | 30.11 | +0.21 (+0.70%) | 558,800 |
| 17 Jun 2022 | CNY | 30.05 | 30.48 | 29.41 | 29.9 | 29.9 | -0.3 (-0.99%) | 520,811 |
| 16 Jun 2022 | CNY | 29.95 | 30.39 | 29.5 | 30.2 | 30.2 | +0.42 (+1.41%) | 592,500 |
| 15 Jun 2022 | CNY | 29.96 | 30.24 | 29.55 | 29.78 | 29.78 | +0.08 (+0.27%) | 669,100 |
| 14 Jun 2022 | CNY | 29.9 | 29.9 | 28.59 | 29.7 | 29.7 | -0.25 (-0.83%) | 701,900 |
| 13 Jun 2022 | CNY | 29 | 29.96 | 28.82 | 29.95 | 29.95 | +0.88 (+3.03%) | 685,600 |
| 10 Jun 2022 | CNY | 28.88 | 29.5 | 28.42 | 29.07 | 29.07 | +0.73 (+2.58%) | 512,136 |
| 9 Jun 2022 | CNY | 29.54 | 29.56 | 28.33 | 28.34 | 28.34 | -0.85 (-2.91%) | 563,936 |
| 8 Jun 2022 | CNY | 29.46 | 29.61 | 28.58 | 29.19 | 29.19 | -0.27 (-0.92%) | 566,800 |
| 7 Jun 2022 | CNY | 29.91 | 30.11 | 29.23 | 29.46 | 29.46 | -0.45 (-1.50%) | 442,806 |
| 6 Jun 2022 | CNY | 29.45 | 30.35 | 29.2 | 29.91 | 29.91 | +0.77 (+2.64%) | 895,900 |
| 2 Jun 2022 | CNY | 28.54 | 29.17 | 28.16 | 29.14 | 29.14 | +0.6 (+2.10%) | 990,495 |
| 1 Jun 2022 | CNY | 28.6 | 29.15 | 28.21 | 28.54 | 28.54 | -0.11 (-0.38%) | 912,001 |
| 31 May 2022 | CNY | 27.17 | 29.78 | 26.63 | 28.65 | 28.65 | +1.42 (+5.21%) | 1,447,869 |
| 30 May 2022 | CNY | 27.47 | 27.49 | 26.85 | 27.23 | 27.23 | +0.05 (+0.18%) | 291,739 |
| 27 May 2022 | CNY | 27.4 | 27.9 | 27.05 | 27.18 | 27.18 | -0.22 (-0.80%) | 443,000 |
| 26 May 2022 | CNY | 27.7 | 27.98 | 26.8 | 27.4 | 27.4 | -0.26 (-0.94%) | 457,100 |
| 25 May 2022 | CNY | 27.45 | 27.76 | 27.03 | 27.66 | 27.66 | +0.27 (+0.99%) | 495,355 |
| 24 May 2022 | CNY | 29.05 | 29.55 | 27.35 | 27.39 | 27.39 | -1.66 (-5.71%) | 742,500 |
| 23 May 2022 | CNY | 28.7 | 29.65 | 28.7 | 29.05 | 29.05 | +0.35 (+1.22%) | 434,226 |
