| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 33.86 | 34.36 | 32.62 | 33.1 | 33.1 | -0.92 (-2.70%) | 2,499,610 |
| 8 Jul 2022 | CNY | 34.88 | 35.11 | 34 | 34.02 | 34.02 | -0.61 (-1.76%) | 1,694,884 |
| 7 Jul 2022 | CNY | 33.76 | 34.83 | 33.1 | 34.63 | 34.63 | +0.9 (+2.67%) | 2,142,799 |
| 6 Jul 2022 | CNY | 34.27 | 34.98 | 33.4 | 33.73 | 33.73 | -0.87 (-2.51%) | 2,351,226 |
| 5 Jul 2022 | CNY | 35.03 | 36.15 | 34.2 | 34.6 | 34.6 | -0.14 (-0.40%) | 2,337,023 |
| 4 Jul 2022 | CNY | 35.23 | 35.59 | 34.63 | 34.74 | 34.74 | -0.86 (-2.42%) | 2,285,663 |
| 1 Jul 2022 | CNY | 36.02 | 36.5 | 35.38 | 35.6 | 35.6 | -0.26 (-0.73%) | 1,489,218 |
| 30 Jun 2022 | CNY | 35.49 | 36.2 | 34.65 | 35.86 | 35.86 | +0.76 (+2.17%) | 2,497,320 |
| 29 Jun 2022 | CNY | 37.05 | 37.05 | 35.02 | 35.1 | 35.1 | -1.97 (-5.31%) | 3,160,440 |
| 28 Jun 2022 | CNY | 36.25 | 37.18 | 36.09 | 37.07 | 37.07 | +0.82 (+2.26%) | 3,002,256 |
| 27 Jun 2022 | CNY | 37.19 | 37.2 | 36.12 | 36.25 | 36.25 | -0.52 (-1.41%) | 2,577,511 |
| 24 Jun 2022 | CNY | 36.31 | 37.55 | 36.31 | 36.77 | 36.77 | +0.47 (+1.29%) | 2,848,200 |
| 23 Jun 2022 | CNY | 36.01 | 36.49 | 35.52 | 36.3 | 36.3 | -0.09 (-0.25%) | 3,059,240 |
| 22 Jun 2022 | CNY | 36.1 | 36.88 | 35.87 | 36.39 | 36.39 | +0.05 (+0.14%) | 3,818,653 |
| 21 Jun 2022 | CNY | 37 | 37.39 | 35.8 | 36.34 | 36.34 | -1.12 (-2.99%) | 5,482,287 |
| 20 Jun 2022 | CNY | 35.16 | 37.8 | 35.09 | 37.46 | 37.46 | +2.37 (+6.75%) | 5,721,636 |
| 17 Jun 2022 | CNY | 34.53 | 35.7 | 34.4 | 35.09 | 35.09 | +0.37 (+1.07%) | 3,305,600 |
| 16 Jun 2022 | CNY | 34.1 | 34.92 | 33.81 | 34.72 | 34.72 | +0.7 (+2.06%) | 2,938,520 |
| 15 Jun 2022 | CNY | 34.87 | 35.19 | 34 | 34.02 | 34.02 | -0.85 (-2.44%) | 2,986,120 |
| 14 Jun 2022 | CNY | 35.79 | 35.87 | 33.6 | 34.87 | 34.87 | -1.37 (-3.78%) | 3,224,800 |
| 13 Jun 2022 | CNY | 35.55 | 36.4 | 35.25 | 36.24 | 36.24 | +0.21 (+0.58%) | 4,419,200 |
| 10 Jun 2022 | CNY | 35 | 36.93 | 34.97 | 36.03 | 36.03 | +0.42 (+1.18%) | 10,991,500 |
| 9 Jun 2022 | CNY | 35.11 | 36.08 | 35.11 | 35.61 | 35.61 | +0.1 (+0.28%) | 4,919,715 |
| 8 Jun 2022 | CNY | 35.67 | 36.12 | 34.8 | 35.51 | 35.51 | -0.56 (-1.55%) | 2,747,041 |
| 7 Jun 2022 | CNY | 35.88 | 36.84 | 35.62 | 36.07 | 36.07 | +0.48 (+1.35%) | 4,119,689 |
| 6 Jun 2022 | CNY | 34.82 | 35.89 | 34.32 | 35.59 | 35.59 | +0.91 (+2.62%) | 3,716,160 |
| 2 Jun 2022 | CNY | 34.27 | 34.99 | 34.12 | 34.68 | 34.68 | 0.0 (0.0%) | 2,301,360 |
| 1 Jun 2022 | CNY | 34.82 | 34.99 | 34 | 34.68 | 34.68 | -0.64 (-1.81%) | 2,952,811 |
| 31 May 2022 | CNY | 35.82 | 35.88 | 34.3 | 35.32 | 35.32 | +1.12 (+3.27%) | 6,109,862 |
| 30 May 2022 | CNY | 33.12 | 34.89 | 33.04 | 34.2 | 34.2 | +1.81 (+5.59%) | 5,382,001 |
