| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 30.23 | 30.51 | 29.92 | 30.03 | 30.03 | -0.22 (-0.73%) | 11,132,998 |
| 8 Jul 2022 | CNY | 30.22 | 30.7 | 30.1 | 30.25 | 30.25 | +0.09 (+0.30%) | 7,291,404 |
| 7 Jul 2022 | CNY | 30.4 | 30.78 | 30.14 | 30.16 | 30.16 | -0.34 (-1.11%) | 8,724,989 |
| 6 Jul 2022 | CNY | 30.84 | 30.88 | 30.11 | 30.5 | 30.5 | -0.34 (-1.10%) | 11,759,067 |
| 5 Jul 2022 | CNY | 30.5 | 31.28 | 30.42 | 30.84 | 30.84 | +0.32 (+1.05%) | 15,751,757 |
| 4 Jul 2022 | CNY | 31 | 31.29 | 30.03 | 30.52 | 30.52 | -0.48 (-1.55%) | 16,728,489 |
| 1 Jul 2022 | CNY | 31.17 | 31.56 | 30.69 | 31 | 31 | -0.08 (-0.26%) | 8,841,927 |
| 30 Jun 2022 | CNY | 30.51 | 31.59 | 30.36 | 31.08 | 31.08 | +0.57 (+1.87%) | 16,161,295 |
| 29 Jun 2022 | CNY | 30.28 | 31.1 | 30.2 | 30.51 | 30.51 | +0.09 (+0.30%) | 24,679,245 |
| 28 Jun 2022 | CNY | 31.32 | 31.39 | 30.03 | 30.42 | 30.42 | -1.03 (-3.28%) | 32,056,353 |
| 27 Jun 2022 | CNY | 31.8 | 31.84 | 30.92 | 31.45 | 31.45 | -0.32 (-1.01%) | 18,932,564 |
| 24 Jun 2022 | CNY | 31.08 | 32.58 | 30.85 | 31.77 | 31.77 | +0.42 (+1.34%) | 28,716,650 |
| 23 Jun 2022 | CNY | 29.8 | 31.8 | 29.8 | 31.35 | 31.35 | +1.43 (+4.78%) | 29,761,980 |
| 22 Jun 2022 | CNY | 29.75 | 30.4 | 29.46 | 29.92 | 29.92 | -0.18 (-0.60%) | 23,153,313 |
| 21 Jun 2022 | CNY | 28.77 | 30.99 | 28.6 | 30.1 | 30.1 | +1.22 (+4.22%) | 39,851,124 |
| 20 Jun 2022 | CNY | 28.15 | 29.38 | 28.04 | 28.88 | 28.88 | +0.48 (+1.69%) | 28,064,757 |
| 17 Jun 2022 | CNY | 27.28 | 29.29 | 27.28 | 28.4 | 28.4 | +0.44 (+1.57%) | 34,482,388 |
| 16 Jun 2022 | CNY | 28.85 | 28.88 | 27.58 | 27.96 | 27.96 | -0.89 (-3.08%) | 49,550,608 |
| 15 Jun 2022 | CNY | 26.29 | 28.85 | 26.25 | 28.85 | 28.85 | +2.62 (+9.99%) | 57,403,458 |
| 14 Jun 2022 | CNY | 24.98 | 26.3 | 24.68 | 26.23 | 26.23 | +1.09 (+4.34%) | 17,777,062 |
| 13 Jun 2022 | CNY | 25.36 | 25.49 | 24.97 | 25.14 | 25.14 | -0.52 (-2.03%) | 9,728,640 |
| 10 Jun 2022 | CNY | 25.15 | 25.76 | 24.97 | 25.66 | 25.66 | +0.23 (+0.90%) | 17,453,919 |
| 9 Jun 2022 | CNY | 25.2 | 25.7 | 25.12 | 25.43 | 25.43 | +0.26 (+1.03%) | 15,379,757 |
| 8 Jun 2022 | CNY | 25.1 | 25.34 | 24.8 | 25.17 | 25.17 | +0.04 (+0.16%) | 10,272,944 |
| 7 Jun 2022 | CNY | 25.07 | 25.32 | 24.9 | 25.13 | 25.13 | +0.07 (+0.28%) | 10,087,187 |
| 6 Jun 2022 | CNY | 25 | 25.13 | 24.67 | 25.06 | 25.06 | -0.06 (-0.24%) | 9,678,884 |
| 2 Jun 2022 | CNY | 24.66 | 25.15 | 24.55 | 25.12 | 25.12 | +0.32 (+1.29%) | 8,465,758 |
| 1 Jun 2022 | CNY | 24.83 | 24.98 | 24.6 | 24.8 | 24.8 | -0.05 (-0.20%) | 5,866,278 |
| 31 May 2022 | CNY | 24.26 | 24.97 | 24.23 | 24.85 | 24.85 | +0.39 (+1.59%) | 11,580,035 |
| 30 May 2022 | CNY | 24.43 | 24.63 | 24.33 | 24.46 | 24.46 | +0.05 (+0.20%) | 6,849,281 |
