| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 32.03 | 33 | 31.64 | 32.07 | 32.07 | +0.27 (+0.85%) | 20,747,497 |
| 11 Jul 2022 | CNY | 31.46 | 32.5 | 31.14 | 31.8 | 31.8 | +0.34 (+1.08%) | 24,317,558 |
| 8 Jul 2022 | CNY | 34.9 | 35.16 | 31.37 | 31.46 | 31.46 | -3.39 (-9.73%) | 48,466,352 |
| 7 Jul 2022 | CNY | 34.15 | 35.18 | 33.1 | 34.85 | 34.85 | +0.6 (+1.75%) | 26,116,266 |
| 6 Jul 2022 | CNY | 34.25 | 35.33 | 33.4 | 34.25 | 34.25 | -0.03 (-0.09%) | 23,193,157 |
| 5 Jul 2022 | CNY | 33.42 | 35.38 | 33.4 | 34.28 | 34.28 | +0.56 (+1.66%) | 31,720,366 |
| 4 Jul 2022 | CNY | 33.81 | 34.96 | 33.01 | 33.72 | 33.72 | -0.38 (-1.11%) | 29,730,815 |
| 1 Jul 2022 | CNY | 33.83 | 34.99 | 32.7 | 34.1 | 34.1 | +1.08 (+3.27%) | 34,054,447 |
| 30 Jun 2022 | CNY | 29.7 | 34.5 | 29.7 | 33.02 | 33.02 | +1.59 (+5.06%) | 60,324,668 |
| 29 Jun 2022 | CNY | 33.84 | 34.11 | 31.43 | 31.43 | 31.43 | -3.49 (-9.99%) | 48,518,862 |
| 28 Jun 2022 | CNY | 36.2 | 36.7 | 34.33 | 34.92 | 34.92 | -1.28 (-3.54%) | 37,702,624 |
| 27 Jun 2022 | CNY | 35.53 | 36.82 | 34.2 | 36.2 | 36.2 | +1.32 (+3.78%) | 42,288,869 |
| 24 Jun 2022 | CNY | 32.55 | 35.69 | 32.3 | 34.88 | 34.88 | +2.33 (+7.16%) | 39,909,260 |
| 23 Jun 2022 | CNY | 31.8 | 32.85 | 31.28 | 32.55 | 32.55 | +0.75 (+2.36%) | 25,136,547 |
| 22 Jun 2022 | CNY | 31.81 | 32.67 | 31.5 | 31.8 | 31.8 | -0.18 (-0.56%) | 26,030,330 |
| 21 Jun 2022 | CNY | 32.8 | 33.21 | 31.3 | 31.98 | 31.98 | -0.72 (-2.20%) | 33,707,590 |
| 20 Jun 2022 | CNY | 33.8 | 34.1 | 32.06 | 32.7 | 32.7 | -0.26 (-0.79%) | 31,376,244 |
| 17 Jun 2022 | CNY | 32.2 | 33.15 | 31.71 | 32.96 | 32.96 | +0.95 (+2.97%) | 36,030,335 |
| 16 Jun 2022 | CNY | 29.7 | 32.01 | 29.7 | 32.01 | 32.01 | +2.91 (+10%) | 47,618,228 |
| 15 Jun 2022 | CNY | 29.22 | 30.16 | 28.45 | 29.1 | 29.1 | -0.35 (-1.19%) | 32,822,864 |
| 14 Jun 2022 | CNY | 29 | 29.54 | 28.03 | 29.45 | 29.45 | -0.12 (-0.41%) | 36,314,056 |
| 13 Jun 2022 | CNY | 28.81 | 30.25 | 28.61 | 29.57 | 29.57 | +0.45 (+1.55%) | 33,927,427 |
| 10 Jun 2022 | CNY | 28 | 29.84 | 27.9 | 29.12 | 29.12 | +0.51 (+1.78%) | 41,146,250 |
| 9 Jun 2022 | CNY | 28.7 | 29.2 | 27.9 | 28.61 | 28.61 | -0.38 (-1.31%) | 33,142,512 |
| 8 Jun 2022 | CNY | 28.4 | 29.26 | 27.77 | 28.99 | 28.99 | +0.21 (+0.73%) | 47,085,334 |
| 7 Jun 2022 | CNY | 26.94 | 29.48 | 26.94 | 28.78 | 28.78 | +1.84 (+6.83%) | 59,364,820 |
| 6 Jun 2022 | CNY | 25.7 | 28.15 | 25.4 | 26.94 | 26.94 | +0.88 (+3.38%) | 63,630,818 |
| 2 Jun 2022 | CNY | 23.95 | 26.06 | 23.69 | 26.06 | 26.06 | +2.37 (+10.00%) | 73,483,546 |
| 1 Jun 2022 | CNY | 25.4 | 25.49 | 23.39 | 23.69 | 23.69 | -0.59 (-2.43%) | 61,649,716 |
| 31 May 2022 | CNY | 22.35 | 24.28 | 21.88 | 24.28 | 24.28 | +2.21 (+10.01%) | 36,854,520 |
