| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 37.41 | 38.1 | 37.3 | 37.81 | 37.81 | +0.29 (+0.77%) | 604,540 |
| 1 Jul 2022 | CNY | 37.35 | 37.8 | 37.19 | 37.52 | 37.52 | +0.05 (+0.13%) | 550,900 |
| 30 Jun 2022 | CNY | 37.31 | 38.21 | 37.31 | 37.47 | 37.47 | +0.12 (+0.32%) | 903,300 |
| 29 Jun 2022 | CNY | 38.47 | 38.57 | 37.32 | 37.35 | 37.35 | -1.12 (-2.91%) | 1,162,780 |
| 28 Jun 2022 | CNY | 38.58 | 39.23 | 38.22 | 38.47 | 38.47 | -0.52 (-1.33%) | 1,274,414 |
| 27 Jun 2022 | CNY | 40 | 40.48 | 38.95 | 38.99 | 38.99 | -1.14 (-2.84%) | 2,802,740 |
| 24 Jun 2022 | CNY | 36.5 | 40.13 | 36.46 | 40.13 | 40.13 | +3.65 (+10.01%) | 4,099,980 |
| 23 Jun 2022 | CNY | 36.36 | 36.95 | 35.8 | 36.48 | 36.48 | +0.12 (+0.33%) | 804,840 |
| 22 Jun 2022 | CNY | 37.59 | 37.59 | 36.29 | 36.36 | 36.36 | -0.64 (-1.73%) | 669,197 |
| 21 Jun 2022 | CNY | 38.54 | 38.54 | 36.54 | 37 | 37 | -1.25 (-3.27%) | 1,414,940 |
| 20 Jun 2022 | CNY | 39 | 39 | 38.1 | 38.25 | 38.25 | -0.15 (-0.39%) | 497,812 |
| 17 Jun 2022 | CNY | 37.98 | 38.58 | 37.51 | 38.4 | 38.4 | +0.21 (+0.55%) | 661,600 |
| 16 Jun 2022 | CNY | 38.82 | 38.85 | 38.09 | 38.19 | 38.19 | -0.21 (-0.55%) | 503,360 |
| 15 Jun 2022 | CNY | 39.29 | 39.38 | 38.4 | 38.4 | 38.4 | -0.69 (-1.77%) | 552,200 |
| 14 Jun 2022 | CNY | 39.2 | 39.46 | 38.08 | 39.09 | 39.09 | -0.38 (-0.96%) | 968,385 |
| 13 Jun 2022 | CNY | 39.39 | 39.79 | 38.88 | 39.47 | 39.47 | +0.06 (+0.15%) | 886,488 |
| 10 Jun 2022 | CNY | 39.04 | 39.62 | 39 | 39.41 | 39.41 | +0.02 (+0.05%) | 655,584 |
| 9 Jun 2022 | CNY | 39.33 | 40.08 | 39.08 | 39.39 | 39.39 | +0.06 (+0.15%) | 885,779 |
| 8 Jun 2022 | CNY | 39.5 | 39.55 | 38.8 | 39.33 | 39.33 | +0.3 (+0.77%) | 781,668 |
| 7 Jun 2022 | CNY | 38.95 | 39.67 | 38.68 | 39.03 | 39.03 | +0.08 (+0.21%) | 637,237 |
| 6 Jun 2022 | CNY | 39.28 | 39.79 | 38.9 | 38.95 | 38.95 | -0.35 (-0.89%) | 708,575 |
| 2 Jun 2022 | CNY | 39.05 | 39.6 | 38.71 | 39.3 | 39.3 | +0.32 (+0.82%) | 695,784 |
| 1 Jun 2022 | CNY | 38.23 | 40 | 38.23 | 38.98 | 38.98 | +0.75 (+1.96%) | 1,031,860 |
| 31 May 2022 | CNY | 37.08 | 38.3 | 37.08 | 38.23 | 38.23 | +0.33 (+0.87%) | 605,620 |
| 30 May 2022 | CNY | 36.4 | 37.94 | 36.22 | 37.9 | 37.9 | +1.5 (+4.12%) | 925,616 |
| 27 May 2022 | CNY | 36.53 | 36.96 | 36.11 | 36.4 | 36.4 | -0.15 (-0.41%) | 428,384 |
| 26 May 2022 | CNY | 36.08 | 36.87 | 35.7 | 36.55 | 36.55 | +0.55 (+1.53%) | 659,076 |
| 25 May 2022 | CNY | 35.91 | 36.34 | 35.38 | 36 | 36 | +0.05 (+0.14%) | 409,324 |
| 24 May 2022 | CNY | 36.98 | 36.99 | 35.86 | 35.95 | 35.95 | -0.65 (-1.78%) | 699,200 |
| 23 May 2022 | CNY | 35.98 | 36.74 | 35.8 | 36.6 | 36.6 | +0.61 (+1.69%) | 616,959 |
