| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 31.53 | 31.88 | 31.28 | 31.5 | 31.5 | -0.08 (-0.25%) | 2,018,412 |
| 6 Jul 2022 | CNY | 31.99 | 32.21 | 31.4 | 31.58 | 31.58 | -0.32 (-1.00%) | 2,016,672 |
| 5 Jul 2022 | CNY | 32.69 | 32.96 | 31.62 | 31.9 | 31.9 | -0.97 (-2.95%) | 3,902,135 |
| 4 Jul 2022 | CNY | 32.47 | 32.89 | 32.01 | 32.87 | 32.87 | +0.4 (+1.23%) | 2,778,062 |
| 1 Jul 2022 | CNY | 32.88 | 33.35 | 32.33 | 32.47 | 32.47 | -0.48 (-1.46%) | 3,088,517 |
| 30 Jun 2022 | CNY | 33.1 | 33.26 | 32.38 | 32.95 | 32.95 | +0.04 (+0.12%) | 3,858,845 |
| 29 Jun 2022 | CNY | 33.59 | 34.08 | 32.91 | 32.91 | 32.91 | -0.88 (-2.60%) | 5,029,961 |
| 28 Jun 2022 | CNY | 33.5 | 33.94 | 33 | 33.79 | 33.79 | +0.26 (+0.78%) | 4,297,201 |
| 27 Jun 2022 | CNY | 33.83 | 34.08 | 33.34 | 33.53 | 33.53 | -0.3 (-0.89%) | 4,328,778 |
| 24 Jun 2022 | CNY | 33.59 | 34.5 | 33.59 | 33.83 | 33.83 | +0.53 (+1.59%) | 6,085,409 |
| 23 Jun 2022 | CNY | 32.73 | 33.9 | 32.71 | 33.3 | 33.3 | +0.53 (+1.62%) | 5,267,796 |
| 22 Jun 2022 | CNY | 34.76 | 34.76 | 32.68 | 32.77 | 32.77 | -1.21 (-3.56%) | 5,719,649 |
| 21 Jun 2022 | CNY | 33.5 | 34.66 | 33.1 | 33.98 | 33.98 | +1.1 (+3.35%) | 8,839,824 |
| 20 Jun 2022 | CNY | 32.87 | 33.38 | 32.61 | 32.88 | 32.88 | +0.16 (+0.49%) | 3,621,512 |
| 17 Jun 2022 | CNY | 32.61 | 33.11 | 32.22 | 32.72 | 32.72 | -0.35 (-1.06%) | 3,381,989 |
| 16 Jun 2022 | CNY | 32.75 | 33.76 | 32.53 | 33.07 | 33.07 | +0.24 (+0.73%) | 4,971,416 |
| 15 Jun 2022 | CNY | 32 | 33.77 | 31.6 | 32.83 | 32.83 | +1.07 (+3.37%) | 6,868,303 |
| 14 Jun 2022 | CNY | 31.83 | 32.01 | 30.61 | 31.76 | 31.76 | -0.28 (-0.87%) | 3,783,998 |
| 13 Jun 2022 | CNY | 31.26 | 32.3 | 31.21 | 32.04 | 32.04 | +0.31 (+0.98%) | 3,023,156 |
| 10 Jun 2022 | CNY | 31.03 | 31.96 | 31 | 31.73 | 31.73 | +0.3 (+0.95%) | 3,065,407 |
| 9 Jun 2022 | CNY | 33 | 33.28 | 31.11 | 31.43 | 31.43 | -1.657 (-5.01%) | 5,049,187 |
| 9 Jun 2022 |
|
|||||||
| 8 Jun 2022 | CNY | 33.3133 | 33.8 | 32.5733 | 33.0867 | 33.0867 | -0.107 (-0.32%) | 7,015,909 |
| 7 Jun 2022 | CNY | 33.66 | 33.86 | 32.8667 | 33.1933 | 33.1933 | -0.287 (-0.86%) | 4,918,348 |
| 6 Jun 2022 | CNY | 31.8 | 33.5 | 31.6733 | 33.48 | 33.48 | +1.673 (+5.26%) | 6,797,871 |
| 2 Jun 2022 | CNY | 31.3133 | 31.92 | 31.06 | 31.8067 | 31.8067 | +0.72 (+2.32%) | 5,046,043 |
| 1 Jun 2022 | CNY | 30.6533 | 31.8733 | 30.6467 | 31.0867 | 31.0867 | +0.247 (+0.80%) | 4,506,982 |
| 31 May 2022 | CNY | 30.2667 | 30.9 | 29.8133 | 30.84 | 30.84 | +0.633 (+2.10%) | 3,503,095 |
| 30 May 2022 | CNY | 30.38 | 30.52 | 29.98 | 30.2067 | 30.2067 | +0.107 (+0.35%) | 1,848,724 |
| 27 May 2022 | CNY | 30.24 | 30.7667 | 29.7867 | 30.1 | 30.1 | -0.033 (-0.11%) | 2,406,340 |
| 26 May 2022 | CNY | 30.08 | 30.4533 | 29.4 | 30.1333 | 30.1333 | -0.073 (-0.24%) | 3,079,101 |
