| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 26.68 | 27.28 | 26.01 | 26.02 | 26.02 | -0.41 (-1.55%) | 5,038,252 |
| 11 Jul 2022 | CNY | 26.65 | 27.08 | 26.07 | 26.43 | 26.43 | -0.22 (-0.83%) | 5,606,403 |
| 8 Jul 2022 | CNY | 26.84 | 28.22 | 26.6 | 26.65 | 26.65 | -0.31 (-1.15%) | 9,243,388 |
| 7 Jul 2022 | CNY | 27.72 | 27.81 | 26.74 | 26.96 | 26.96 | -0.85 (-3.06%) | 7,592,864 |
| 6 Jul 2022 | CNY | 27.59 | 28.49 | 27.46 | 27.81 | 27.81 | +0.31 (+1.13%) | 8,542,775 |
| 5 Jul 2022 | CNY | 28.77 | 28.77 | 27.11 | 27.5 | 27.5 | -1.07 (-3.75%) | 11,776,509 |
| 4 Jul 2022 | CNY | 27.88 | 28.69 | 27.49 | 28.57 | 28.57 | +0.67 (+2.40%) | 6,920,284 |
| 1 Jul 2022 | CNY | 27.95 | 28.5 | 27.81 | 27.9 | 27.9 | -0.05 (-0.18%) | 4,290,439 |
| 30 Jun 2022 | CNY | 28.38 | 28.77 | 27.88 | 27.95 | 27.95 | -0.44 (-1.55%) | 6,790,973 |
| 29 Jun 2022 | CNY | 27.58 | 29.6 | 27.35 | 28.39 | 28.39 | +0.62 (+2.23%) | 14,145,578 |
| 28 Jun 2022 | CNY | 28.07 | 28.14 | 27.12 | 27.77 | 27.77 | -0.3 (-1.07%) | 8,899,457 |
| 27 Jun 2022 | CNY | 27.91 | 28.47 | 27.89 | 28.07 | 28.07 | +0.13 (+0.47%) | 5,129,194 |
| 24 Jun 2022 | CNY | 27.66 | 28.43 | 27.62 | 27.94 | 27.94 | +0.39 (+1.42%) | 7,519,935 |
| 23 Jun 2022 | CNY | 28.04 | 28.04 | 27.2 | 27.55 | 27.55 | -0.05 (-0.18%) | 9,153,137 |
| 22 Jun 2022 | CNY | 28.26 | 28.61 | 27.54 | 27.6 | 27.6 | -0.62 (-2.20%) | 8,486,665 |
| 21 Jun 2022 | CNY | 28.53 | 28.7 | 27.92 | 28.22 | 28.22 | -0.31 (-1.09%) | 8,197,584 |
| 20 Jun 2022 | CNY | 28.39 | 28.88 | 27.82 | 28.53 | 28.53 | +0.14 (+0.49%) | 9,230,631 |
| 17 Jun 2022 | CNY | 27.57 | 28.5 | 27.2 | 28.39 | 28.39 | +0.62 (+2.23%) | 9,364,942 |
| 16 Jun 2022 | CNY | 27.66 | 28.14 | 27.38 | 27.77 | 27.77 | +0.12 (+0.43%) | 10,256,346 |
| 15 Jun 2022 | CNY | 27.4 | 28.05 | 27.05 | 27.65 | 27.65 | +0.36 (+1.32%) | 12,895,632 |
| 14 Jun 2022 | CNY | 26.8 | 27.35 | 26.01 | 27.29 | 27.29 | +0.33 (+1.22%) | 10,393,531 |
| 13 Jun 2022 | CNY | 26.6 | 27.06 | 26.39 | 26.96 | 26.96 | +0.16 (+0.60%) | 8,317,311 |
| 10 Jun 2022 | CNY | 25.89 | 27.07 | 25.83 | 26.8 | 26.8 | +0.69 (+2.64%) | 9,663,549 |
| 9 Jun 2022 | CNY | 27.19 | 27.29 | 26.01 | 26.11 | 26.11 | -1.21 (-4.43%) | 13,831,984 |
| 8 Jun 2022 | CNY | 26.25 | 27.93 | 26.01 | 27.32 | 27.32 | +0.88 (+3.33%) | 21,183,027 |
| 7 Jun 2022 | CNY | 25.21 | 26.62 | 25.06 | 26.44 | 26.44 | +1.16 (+4.59%) | 20,517,533 |
| 6 Jun 2022 | CNY | 25.44 | 25.61 | 25 | 25.28 | 25.28 | +0.05 (+0.20%) | 11,784,052 |
| 2 Jun 2022 | CNY | 24.93 | 25.75 | 24.89 | 25.23 | 25.23 | +0.07 (+0.28%) | 15,458,994 |
| 1 Jun 2022 | CNY | 25.83 | 26.2 | 24.81 | 25.16 | 25.16 | -0.87 (-3.34%) | 25,370,012 |
| 31 May 2022 | CNY | 25.98 | 26.86 | 25.7 | 26.03 | 26.03 | +0.56 (+2.20%) | 41,463,919 |
