| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 31.57 | 31.72 | 30.8 | 30.88 | 30.88 | -0.91 (-2.86%) | 1,389,953 |
| 8 Jul 2022 | CNY | 33 | 33 | 31.72 | 31.79 | 31.79 | -1.22 (-3.70%) | 1,952,665 |
| 7 Jul 2022 | CNY | 31.4 | 33.96 | 31.4 | 33.01 | 33.01 | +0.93 (+2.90%) | 2,680,517 |
| 6 Jul 2022 | CNY | 31.91 | 32.36 | 31.3 | 32.08 | 32.08 | +0.51 (+1.62%) | 1,357,194 |
| 5 Jul 2022 | CNY | 32.5 | 32.8 | 31.36 | 31.57 | 31.57 | -0.78 (-2.41%) | 1,820,234 |
| 4 Jul 2022 | CNY | 32.71 | 32.78 | 31.96 | 32.35 | 32.35 | -0.46 (-1.40%) | 1,415,912 |
| 1 Jul 2022 | CNY | 33.27 | 33.71 | 32.7 | 32.81 | 32.81 | -0.48 (-1.44%) | 1,642,497 |
| 30 Jun 2022 | CNY | 33.76 | 34.27 | 33.08 | 33.29 | 33.29 | -0.47 (-1.39%) | 2,123,895 |
| 29 Jun 2022 | CNY | 35.7 | 36.51 | 33.6 | 33.76 | 33.76 | -2.47 (-6.82%) | 4,086,315 |
| 28 Jun 2022 | CNY | 35.25 | 36.96 | 34.6 | 36.23 | 36.23 | +0.94 (+2.66%) | 4,351,995 |
| 27 Jun 2022 | CNY | 36.03 | 36.19 | 34.6 | 35.29 | 35.29 | -0.11 (-0.31%) | 3,258,215 |
| 24 Jun 2022 | CNY | 34.05 | 35.9 | 33.94 | 35.4 | 35.4 | +0.91 (+2.64%) | 4,337,805 |
| 23 Jun 2022 | CNY | 33.01 | 34.9 | 33.01 | 34.49 | 34.49 | +1.59 (+4.83%) | 4,594,532 |
| 22 Jun 2022 | CNY | 34 | 34.28 | 32.78 | 32.9 | 32.9 | -0.44 (-1.32%) | 3,153,726 |
| 21 Jun 2022 | CNY | 33.7 | 34.39 | 32.91 | 33.34 | 33.34 | -0.54 (-1.59%) | 2,472,894 |
| 20 Jun 2022 | CNY | 33.14 | 33.93 | 33.12 | 33.88 | 33.88 | +0.48 (+1.44%) | 2,173,145 |
| 17 Jun 2022 | CNY | 32.71 | 33.61 | 32.52 | 33.4 | 33.4 | +0.4 (+1.21%) | 1,784,105 |
| 16 Jun 2022 | CNY | 33.65 | 33.65 | 32.79 | 33 | 33 | -0.3 (-0.90%) | 1,653,686 |
| 15 Jun 2022 | CNY | 34.57 | 35.27 | 33.28 | 33.3 | 33.3 | -1.27 (-3.67%) | 2,636,700 |
| 14 Jun 2022 | CNY | 34.6 | 34.99 | 32.81 | 34.57 | 34.57 | -0.43 (-1.23%) | 2,680,212 |
| 13 Jun 2022 | CNY | 33.66 | 35.76 | 33.2 | 35 | 35 | +1.34 (+3.98%) | 3,146,705 |
| 10 Jun 2022 | CNY | 32.8 | 34.09 | 32.54 | 33.66 | 33.66 | +0.81 (+2.47%) | 2,099,801 |
| 9 Jun 2022 | CNY | 34.7 | 34.7 | 32.84 | 32.85 | 32.85 | -2.05 (-5.87%) | 2,632,561 |
| 8 Jun 2022 | CNY | 35.6 | 36.14 | 33.89 | 34.9 | 34.9 | -0.19 (-0.54%) | 2,634,492 |
| 7 Jun 2022 | CNY | 36.44 | 36.44 | 34.6 | 35.09 | 35.09 | -1.51 (-4.13%) | 3,544,718 |
| 6 Jun 2022 | CNY | 35.8 | 37.4 | 35.8 | 36.6 | 36.6 | -0.08 (-0.22%) | 3,793,262 |
| 2 Jun 2022 | CNY | 35.56 | 37.4 | 35.36 | 36.68 | 36.68 | +0.84 (+2.34%) | 4,165,308 |
| 1 Jun 2022 | CNY | 35.55 | 36.35 | 35.28 | 35.84 | 35.84 | +0.59 (+1.67%) | 2,886,892 |
| 31 May 2022 | CNY | 35.9 | 36.23 | 34.88 | 35.25 | 35.25 | -0.75 (-2.08%) | 2,964,569 |
| 30 May 2022 | CNY | 35.11 | 36.46 | 34.44 | 36 | 36 | +0.9 (+2.56%) | 4,129,675 |
