| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 29.18 | 29.57 | 29 | 29.16 | 29.16 | +0.31 (+1.07%) | 1,163,520 |
| 12 Jul 2022 | CNY | 29.56 | 29.77 | 28.85 | 28.85 | 28.85 | -0.7 (-2.37%) | 1,384,615 |
| 11 Jul 2022 | CNY | 30.08 | 30.2 | 29.21 | 29.55 | 29.55 | -0.71 (-2.35%) | 1,418,704 |
| 8 Jul 2022 | CNY | 30.14 | 30.75 | 30.14 | 30.26 | 30.26 | -0.01 (-0.03%) | 1,416,504 |
| 7 Jul 2022 | CNY | 31 | 31.06 | 30.03 | 30.27 | 30.27 | -0.59 (-1.91%) | 1,979,259 |
| 6 Jul 2022 | CNY | 30.86 | 31.47 | 30.6 | 30.86 | 30.86 | +0.05 (+0.16%) | 1,815,052 |
| 5 Jul 2022 | CNY | 31.81 | 31.95 | 30.32 | 30.81 | 30.81 | -1.13 (-3.54%) | 3,099,750 |
| 4 Jul 2022 | CNY | 32.1 | 32.6 | 31.6 | 31.94 | 31.94 | -0.02 (-0.06%) | 2,557,952 |
| 1 Jul 2022 | CNY | 32.31 | 33.07 | 31.76 | 31.96 | 31.96 | -0.78 (-2.38%) | 3,172,606 |
| 30 Jun 2022 | CNY | 32.35 | 33.55 | 31.69 | 32.74 | 32.74 | +0.06 (+0.18%) | 4,697,362 |
| 29 Jun 2022 | CNY | 32.49 | 33.49 | 32.26 | 32.68 | 32.68 | +0.24 (+0.74%) | 5,012,508 |
| 28 Jun 2022 | CNY | 32.4 | 32.48 | 31.56 | 32.44 | 32.44 | +0.21 (+0.65%) | 2,606,606 |
| 27 Jun 2022 | CNY | 32.1 | 32.54 | 31.82 | 32.23 | 32.23 | -0.12 (-0.37%) | 3,188,394 |
| 24 Jun 2022 | CNY | 32.89 | 33.65 | 32.02 | 32.35 | 32.35 | -0.05 (-0.15%) | 4,656,832 |
| 23 Jun 2022 | CNY | 30.45 | 33.26 | 30.45 | 32.4 | 32.4 | +2.02 (+6.65%) | 6,329,856 |
| 22 Jun 2022 | CNY | 31.5 | 31.79 | 30.34 | 30.38 | 30.38 | -1.48 (-4.65%) | 3,061,151 |
| 21 Jun 2022 | CNY | 31.16 | 32.14 | 30.89 | 31.86 | 31.86 | +1.15 (+3.74%) | 4,505,639 |
| 20 Jun 2022 | CNY | 31 | 31 | 30.4 | 30.71 | 30.71 | +0.19 (+0.62%) | 2,257,042 |
| 17 Jun 2022 | CNY | 30.69 | 31.16 | 30.01 | 30.52 | 30.52 | -0.63 (-2.02%) | 2,241,279 |
| 16 Jun 2022 | CNY | 31.22 | 31.79 | 30.87 | 31.15 | 31.15 | -0.23 (-0.73%) | 2,359,167 |
| 15 Jun 2022 | CNY | 31.12 | 31.87 | 31.01 | 31.38 | 31.38 | +0.29 (+0.93%) | 2,696,133 |
| 14 Jun 2022 | CNY | 30.81 | 31.97 | 30.05 | 31.09 | 31.09 | -0.16 (-0.51%) | 2,061,753 |
| 13 Jun 2022 | CNY | 30.09 | 31.43 | 29.99 | 31.25 | 31.25 | +0.97 (+3.20%) | 2,166,509 |
| 10 Jun 2022 | CNY | 29.88 | 30.58 | 29.52 | 30.28 | 30.28 | +0.28 (+0.93%) | 1,549,604 |
| 9 Jun 2022 | CNY | 30.79 | 31.2 | 29.87 | 30 | 30 | -0.82 (-2.66%) | 2,022,958 |
| 8 Jun 2022 | CNY | 31.31 | 31.65 | 30.15 | 30.82 | 30.82 | -0.57 (-1.82%) | 2,614,619 |
| 7 Jun 2022 | CNY | 31.99 | 32.27 | 31.01 | 31.39 | 31.39 | -0.33 (-1.04%) | 2,939,911 |
| 6 Jun 2022 | CNY | 30.78 | 31.88 | 30.68 | 31.72 | 31.72 | +0.76 (+2.45%) | 3,367,514 |
| 2 Jun 2022 | CNY | 29.88 | 31.1 | 29.7 | 30.96 | 30.96 | +1.16 (+3.89%) | 3,437,552 |
| 1 Jun 2022 | CNY | 29.92 | 30.5 | 29.6 | 29.8 | 29.8 | -0.13 (-0.43%) | 2,651,783 |
