| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2022 | CNY | 39.66 | 38.15 | 38.15 | 39.45 | 39.45 | +1.42 (+3.73%) | 26,271,560 |
| 27 Jun 2022 | CNY | 38.28 | 35.66 | 36.03 | 38.03 | 38.03 | +2.5 (+7.04%) | 29,557,180 |
| 24 Jun 2022 | CNY | 36.51 | 35.05 | 35.71 | 35.53 | 35.53 | -0.54 (-1.50%) | 18,529,020 |
| 23 Jun 2022 | CNY | 36.22 | 34.05 | 35.11 | 36.07 | 36.07 | +0.84 (+2.38%) | 27,662,110 |
| 22 Jun 2022 | CNY | 36.91 | 34.95 | 36.55 | 35.23 | 35.23 | -0.96 (-2.65%) | 23,039,090 |
| 21 Jun 2022 | CNY | 36.55 | 35.71 | 35.71 | 36.19 | 36.19 | +0.45 (+1.26%) | 26,819,090 |
| 20 Jun 2022 | CNY | 38 | 35.6 | 38 | 35.74 | 35.74 | -3.36 (-8.59%) | 42,574,900 |
| 17 Jun 2022 | CNY | 39.48 | 38.35 | 39 | 39.1 | 39.1 | -0.17 (-0.43%) | 23,544,490 |
| 16 Jun 2022 | CNY | 42.18 | 38.8 | 41.18 | 39.27 | 39.27 | -2.54 (-6.08%) | 34,434,440 |
| 15 Jun 2022 | CNY | 43.99 | 41.72 | 43 | 41.81 | 41.81 | -1.54 (-3.55%) | 19,875,700 |
| 14 Jun 2022 | CNY | 44.09 | 41.1 | 41.42 | 43.35 | 43.35 | +1.26 (+2.99%) | 23,157,070 |
| 13 Jun 2022 | CNY | 42.89 | 40.79 | 42.5 | 42.09 | 42.09 | -0.71 (-1.66%) | 26,158,770 |
| 10 Jun 2022 | CNY | 43.23 | 41.61 | 42.45 | 42.8 | 42.8 | +0.12 (+0.28%) | 32,614,980 |
| 9 Jun 2022 | CNY | 43.54 | 41.72 | 42.95 | 42.68 | 42.68 | +0.07 (+0.16%) | 31,671,300 |
| 8 Jun 2022 | CNY | 42.61 | 38.84 | 38.84 | 42.61 | 42.61 | +3.87 (+9.99%) | 39,734,900 |
| 7 Jun 2022 | CNY | 40.05 | 38.15 | 39.05 | 38.74 | 38.74 | -0.46 (-1.17%) | 26,001,750 |
| 6 Jun 2022 | CNY | 39.85 | 38.61 | 39.26 | 39.2 | 39.2 | +0.61 (+1.58%) | 27,534,730 |
| 2 Jun 2022 | CNY | 39.85 | 38.02 | 39.85 | 38.59 | 38.59 | -1.61 (-4.00%) | 17,208,040 |
| 1 Jun 2022 | CNY | 40.27 | 38.22 | 38.43 | 40.2 | 40.2 | +1.56 (+4.04%) | 16,301,290 |
| 31 May 2022 | CNY | 39.89 | 38.21 | 38.84 | 38.64 | 38.64 | -0.16 (-0.41%) | 16,098,780 |
| 30 May 2022 | CNY | 40.5 | 38.3 | 39.92 | 38.8 | 38.8 | -0.67 (-1.70%) | 16,593,090 |
| 27 May 2022 | CNY | 40.41 | 39.03 | 39.9 | 39.47 | 39.47 | -0.27 (-0.68%) | 20,002,360 |
| 26 May 2022 | CNY | 40.38 | 37.98 | 38.6 | 39.74 | 39.74 | +1.79 (+4.72%) | 22,674,730 |
| 25 May 2022 | CNY | 38.66 | 36.74 | 37.44 | 37.95 | 37.95 | +0.52 (+1.39%) | 19,905,920 |
| 24 May 2022 | CNY | 39.06 | 36.15 | 36.15 | 37.43 | 37.43 | +0.87 (+2.38%) | 25,133,820 |
| 23 May 2022 | CNY | 37.89 | 36.01 | 36.7 | 36.56 | 36.56 | -0.1 (-0.27%) | 18,434,270 |
| 20 May 2022 | CNY | 36.85 | 34.9 | 35.1 | 36.66 | 36.66 | +1.61 (+4.59%) | 23,702,650 |
| 19 May 2022 | CNY | 35.35 | 34.3 | 34.59 | 35.05 | 35.05 | -0.38 (-1.07%) | 12,227,310 |
| 18 May 2022 | CNY | 36.67 | 34.9 | 35.9 | 35.43 | 35.43 | -0.65 (-1.80%) | 14,974,950 |
| 17 May 2022 | CNY | 36.37 | 35.32 | 35.52 | 36.08 | 36.08 | +0.58 (+1.63%) | 16,535,430 |
