| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 28.53 | 27.88 | 28.4 | 28.03 | 28.03 | -0.43 (-1.51%) | 1,424,810 |
| 30 Jun 2022 | CNY | 28.79 | 27.86 | 28 | 28.46 | 28.46 | +0.61 (+2.19%) | 1,936,400 |
| 29 Jun 2022 | CNY | 28.57 | 27.8 | 28.4 | 27.85 | 27.85 | -0.66 (-2.31%) | 1,388,710 |
| 28 Jun 2022 | CNY | 28.78 | 28.3 | 28.65 | 28.51 | 28.51 | -0.14 (-0.49%) | 1,314,690 |
| 27 Jun 2022 | CNY | 29.18 | 28.6 | 28.65 | 28.65 | 28.65 | 0.0 (0.0%) | 1,446,300 |
| 24 Jun 2022 | CNY | 28.81 | 28.14 | 28.14 | 28.65 | 28.65 | +0.4 (+1.42%) | 1,311,860 |
| 23 Jun 2022 | CNY | 28.33 | 27.85 | 28 | 28.25 | 28.25 | +0.25 (+0.89%) | 1,144,360 |
| 22 Jun 2022 | CNY | 28.8 | 28 | 28.64 | 28 | 28 | -0.64 (-2.23%) | 1,180,060 |
| 21 Jun 2022 | CNY | 29.3 | 28.41 | 28.88 | 28.64 | 28.64 | -0.36 (-1.24%) | 1,622,880 |
| 20 Jun 2022 | CNY | 29.38 | 28.7 | 28.7 | 29 | 29 | +0.37 (+1.29%) | 1,880,150 |
| 17 Jun 2022 | CNY | 28.76 | 28.16 | 28.35 | 28.63 | 28.63 | +0.1 (+0.35%) | 1,163,520 |
| 16 Jun 2022 | CNY | 28.96 | 28.5 | 28.81 | 28.53 | 28.53 | -0.07 (-0.24%) | 1,288,700 |
| 15 Jun 2022 | CNY | 29.25 | 28.6 | 29.02 | 28.6 | 28.6 | -0.42 (-1.45%) | 2,540,380 |
| 14 Jun 2022 | CNY | 29.36 | 28.42 | 28.52 | 29.02 | 29.02 | +0.35 (+1.22%) | 2,618,480 |
| 13 Jun 2022 | CNY | 28.83 | 27.9 | 28.15 | 28.67 | 28.67 | +0.15 (+0.53%) | 2,366,660 |
| 10 Jun 2022 | CNY | 29.88 | 28.1 | 28.17 | 28.52 | 28.52 | +0.07 (+0.25%) | 5,842,850 |
| 9 Jun 2022 | CNY | 28.65 | 27.55 | 27.8 | 28.45 | 28.45 | +0.51 (+1.83%) | 3,522,200 |
| 8 Jun 2022 | CNY | 28.19 | 27.6 | 27.68 | 27.94 | 27.94 | -0.06 (-0.21%) | 2,080,530 |
| 7 Jun 2022 | CNY | 28.5 | 27.87 | 27.87 | 28 | 28 | -0.06 (-0.21%) | 1,692,700 |
| 6 Jun 2022 | CNY | 28.38 | 27.65 | 27.89 | 28.06 | 28.06 | +0.17 (+0.61%) | 1,297,800 |
| 2 Jun 2022 | CNY | 28.2 | 27.82 | 28.11 | 27.89 | 27.89 | -0.21 (-0.75%) | 1,147,000 |
| 1 Jun 2022 | CNY | 28.28 | 27.72 | 27.9 | 28.1 | 28.1 | -0.38 (-1.33%) | 1,830,300 |
| 31 May 2022 | CNY | 28.75 | 28 | 28.51 | 28.48 | 28.48 | +0.06 (+0.21%) | 3,347,010 |
| 30 May 2022 | CNY | 28.49 | 27.52 | 27.61 | 28.42 | 28.42 | +1.17 (+4.29%) | 4,416,930 |
| 27 May 2022 | CNY | 27.5 | 26.76 | 27.23 | 27.25 | 27.25 | -0.02 (-0.07%) | 2,678,050 |
| 26 May 2022 | CNY | 28.01 | 26.69 | 27.58 | 27.27 | 27.27 | -0.98 (-3.47%) | 5,669,140 |
| 25 May 2022 | CNY | 28.73 | 25.8 | 25.9 | 28.25 | 28.25 | +2.13 (+8.15%) | 7,165,480 |
| 24 May 2022 | CNY | 27.69 | 26.1 | 27.55 | 26.12 | 26.12 | -1.57 (-5.67%) | 2,691,800 |
| 23 May 2022 | CNY | 28.17 | 27.48 | 27.6 | 27.69 | 27.69 | -0.03 (-0.11%) | 2,250,050 |
| 20 May 2022 | CNY | 28.57 | 27.66 | 27.74 | 27.72 | 27.72 | +0.12 (+0.43%) | 3,285,220 |
