| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 31.26 | 31.45 | 30.34 | 30.5 | 30.5 | -0.74 (-2.37%) | 4,367,365 |
| 6 Jul 2022 | CNY | 31.83 | 32.05 | 30.98 | 31.24 | 31.24 | -0.82 (-2.56%) | 4,191,757 |
| 5 Jul 2022 | CNY | 32.2 | 32.2 | 31.48 | 32.06 | 32.06 | -0.18 (-0.56%) | 4,563,434 |
| 4 Jul 2022 | CNY | 30.9 | 32.28 | 30.9 | 32.24 | 32.24 | +1.24 (+4.00%) | 6,083,823 |
| 1 Jul 2022 | CNY | 31.5 | 31.53 | 30.9 | 31 | 31 | -0.55 (-1.74%) | 3,603,394 |
| 30 Jun 2022 | CNY | 29.65 | 31.6 | 29.5 | 31.55 | 31.55 | +1.94 (+6.55%) | 9,264,953 |
| 29 Jun 2022 | CNY | 30.49 | 30.6 | 29.52 | 29.61 | 29.61 | -0.83 (-2.73%) | 4,306,400 |
| 28 Jun 2022 | CNY | 30.66 | 30.72 | 30.16 | 30.44 | 30.44 | -0.18 (-0.59%) | 3,468,087 |
| 27 Jun 2022 | CNY | 31.08 | 31.17 | 30.38 | 30.62 | 30.62 | -0.25 (-0.81%) | 4,080,540 |
| 24 Jun 2022 | CNY | 29.63 | 31.17 | 29.62 | 30.87 | 30.87 | +1.18 (+3.97%) | 6,094,514 |
| 23 Jun 2022 | CNY | 29.33 | 29.87 | 29.33 | 29.69 | 29.69 | +0.02 (+0.07%) | 3,334,615 |
| 22 Jun 2022 | CNY | 29.8 | 30.33 | 29.4 | 29.67 | 29.67 | +0.04 (+0.13%) | 3,088,907 |
| 21 Jun 2022 | CNY | 30.75 | 30.87 | 29.35 | 29.63 | 29.63 | -1.25 (-4.05%) | 5,599,180 |
| 20 Jun 2022 | CNY | 31.09 | 31.4 | 30.69 | 30.88 | 30.88 | -0.18 (-0.58%) | 4,323,287 |
| 17 Jun 2022 | CNY | 30.59 | 31.28 | 30.2 | 31.06 | 31.06 | +0.39 (+1.27%) | 4,402,345 |
| 16 Jun 2022 | CNY | 31.58 | 31.97 | 30.38 | 30.67 | 30.67 | -0.72 (-2.29%) | 6,581,130 |
| 15 Jun 2022 | CNY | 32.24 | 32.78 | 31.34 | 31.39 | 31.39 | -0.91 (-2.82%) | 5,110,567 |
| 14 Jun 2022 | CNY | 32.27 | 32.86 | 31.31 | 32.3 | 32.3 | -0.49 (-1.49%) | 5,250,897 |
| 13 Jun 2022 | CNY | 32.76 | 33.3 | 32.23 | 32.79 | 32.79 | -0.21 (-0.64%) | 5,437,071 |
| 10 Jun 2022 | CNY | 30.71 | 33.27 | 30.7 | 33 | 33 | +1.97 (+6.35%) | 8,783,627 |
| 9 Jun 2022 | CNY | 32 | 32.76 | 30.87 | 31.03 | 31.03 | -1.02 (-3.18%) | 5,103,480 |
| 8 Jun 2022 | CNY | 31.29 | 32.11 | 30.55 | 32.05 | 32.05 | +0.88 (+2.82%) | 5,957,145 |
| 7 Jun 2022 | CNY | 31.88 | 31.88 | 30.92 | 31.17 | 31.17 | -0.42 (-1.33%) | 3,655,094 |
| 6 Jun 2022 | CNY | 31.4 | 31.99 | 31 | 31.59 | 31.59 | +0.18 (+0.57%) | 4,315,585 |
| 2 Jun 2022 | CNY | 32 | 32.14 | 31.17 | 31.41 | 31.41 | -0.61 (-1.91%) | 4,244,650 |
| 1 Jun 2022 | CNY | 31.96 | 32.21 | 31.56 | 32.02 | 32.02 | +0.08 (+0.25%) | 3,857,360 |
| 31 May 2022 | CNY | 32.02 | 32.4 | 31.8 | 31.94 | 31.94 | -0.66 (-2.02%) | 4,864,786 |
| 30 May 2022 | CNY | 31.88 | 32.69 | 31.31 | 32.6 | 32.6 | +1.27 (+4.05%) | 8,908,214 |
| 27 May 2022 | CNY | 29.85 | 31.74 | 29.8 | 31.33 | 31.33 | +1.54 (+5.17%) | 9,336,986 |
| 26 May 2022 | CNY | 29.06 | 29.8 | 28.3 | 29.79 | 29.79 | +0.91 (+3.15%) | 4,594,472 |
