| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 28.51 | 29.6 | 28.01 | 29.29 | 29.29 | +0.66 (+2.31%) | 1,597,022 |
| 8 Jul 2022 | CNY | 28.57 | 29.25 | 28.57 | 28.63 | 28.63 | +0.06 (+0.21%) | 859,016 |
| 7 Jul 2022 | CNY | 28.91 | 29.28 | 28.5 | 28.57 | 28.57 | -0.39 (-1.35%) | 906,178 |
| 6 Jul 2022 | CNY | 29.29 | 29.5 | 28.52 | 28.96 | 28.96 | -0.34 (-1.16%) | 1,362,417 |
| 5 Jul 2022 | CNY | 30.31 | 30.68 | 29.02 | 29.3 | 29.3 | -0.87 (-2.88%) | 1,614,740 |
| 4 Jul 2022 | CNY | 29.63 | 30.18 | 28.8 | 30.17 | 30.17 | +0.4 (+1.34%) | 1,486,007 |
| 1 Jul 2022 | CNY | 29.72 | 30.23 | 29.58 | 29.77 | 29.77 | 0.0 (0.0%) | 1,497,369 |
| 30 Jun 2022 | CNY | 30.43 | 30.64 | 29.65 | 29.77 | 29.77 | -0.33 (-1.10%) | 2,138,865 |
| 29 Jun 2022 | CNY | 31.3 | 31.63 | 30.03 | 30.1 | 30.1 | -1.54 (-4.87%) | 3,031,298 |
| 28 Jun 2022 | CNY | 30.11 | 32.33 | 30.02 | 31.64 | 31.64 | +1.38 (+4.56%) | 5,036,691 |
| 27 Jun 2022 | CNY | 31 | 31 | 30 | 30.26 | 30.26 | -0.79 (-2.54%) | 4,890,269 |
| 24 Jun 2022 | CNY | 28.24 | 31.05 | 28.13 | 31.05 | 31.05 | +2.82 (+9.99%) | 4,539,901 |
| 23 Jun 2022 | CNY | 27.55 | 28.29 | 27.55 | 28.23 | 28.23 | +0.53 (+1.91%) | 839,822 |
| 22 Jun 2022 | CNY | 28.26 | 28.35 | 27.54 | 27.7 | 27.7 | -0.55 (-1.95%) | 730,248 |
| 21 Jun 2022 | CNY | 28.67 | 28.69 | 27.83 | 28.25 | 28.25 | -0.46 (-1.60%) | 1,327,731 |
| 20 Jun 2022 | CNY | 27.38 | 28.76 | 27.16 | 28.71 | 28.71 | +1.57 (+5.78%) | 1,905,149 |
| 17 Jun 2022 | CNY | 27.12 | 27.4 | 26.69 | 27.14 | 27.14 | +0.02 (+0.07%) | 605,404 |
| 16 Jun 2022 | CNY | 27.22 | 27.35 | 27 | 27.12 | 27.12 | -0.02 (-0.07%) | 436,278 |
| 15 Jun 2022 | CNY | 27.38 | 27.56 | 27.14 | 27.14 | 27.14 | -0.21 (-0.77%) | 728,639 |
| 14 Jun 2022 | CNY | 27.28 | 27.39 | 26.52 | 27.35 | 27.35 | -0.18 (-0.65%) | 803,988 |
| 13 Jun 2022 | CNY | 27 | 27.64 | 26.87 | 27.53 | 27.53 | +0.22 (+0.81%) | 578,529 |
| 10 Jun 2022 | CNY | 26.95 | 27.36 | 26.67 | 27.31 | 27.31 | +0.21 (+0.77%) | 498,061 |
| 9 Jun 2022 | CNY | 28 | 28 | 26.89 | 27.1 | 27.1 | -0.61 (-2.20%) | 669,344 |
| 8 Jun 2022 | CNY | 28.25 | 28.26 | 27.2 | 27.71 | 27.71 | -1.04 (-3.62%) | 855,550 |
| 7 Jun 2022 | CNY | 29.09 | 29.13 | 28.54 | 28.75 | 28.75 | -0.39 (-1.34%) | 832,948 |
| 6 Jun 2022 | CNY | 28.51 | 29.17 | 28.43 | 29.14 | 29.14 | -8.04 (-21.62%) | 1,145,965 |
| 3 Jun 2022 | CNY | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | +8.68 (+30.46%) | 0 |
| 2 Jun 2022 | CNY | 28.6 | 28.65 | 27.87 | 28.5 | 28.5 | +0.11 (+0.39%) | 843,614 |
| 1 Jun 2022 | CNY | 27.98 | 28.61 | 27.98 | 28.39 | 28.39 | +0.17 (+0.60%) | 996,491 |
| 31 May 2022 | CNY | 28.08 | 28.78 | 27.5 | 28.22 | 28.22 | +0.44 (+1.58%) | 1,306,981 |
