| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 34.93 | 34.93 | 33.3 | 33.75 | 33.75 | -1.18 (-3.38%) | 1,674,150 |
| 8 Jul 2022 | CNY | 35.56 | 35.6 | 34.89 | 34.93 | 34.93 | -0.3 (-0.85%) | 1,465,540 |
| 7 Jul 2022 | CNY | 35.76 | 36.09 | 34.85 | 35.23 | 35.23 | -0.7 (-1.95%) | 1,637,800 |
| 6 Jul 2022 | CNY | 36.27 | 36.5 | 35.41 | 35.93 | 35.93 | -0.68 (-1.86%) | 1,809,409 |
| 5 Jul 2022 | CNY | 36.65 | 37.68 | 36.01 | 36.61 | 36.61 | -0.24 (-0.65%) | 2,116,794 |
| 4 Jul 2022 | CNY | 36.5 | 36.95 | 35.59 | 36.85 | 36.85 | +0.32 (+0.88%) | 1,916,005 |
| 1 Jul 2022 | CNY | 37.2 | 37.25 | 36.36 | 36.53 | 36.53 | -0.73 (-1.96%) | 2,359,745 |
| 30 Jun 2022 | CNY | 36.75 | 37.88 | 35.94 | 37.26 | 37.26 | +0.84 (+2.31%) | 3,137,066 |
| 29 Jun 2022 | CNY | 37.47 | 37.95 | 36.42 | 36.42 | 36.42 | -0.9 (-2.41%) | 2,000,400 |
| 28 Jun 2022 | CNY | 37.28 | 37.5 | 36.38 | 37.32 | 37.32 | +0.05 (+0.13%) | 2,362,078 |
| 27 Jun 2022 | CNY | 38.16 | 38.49 | 37.1 | 37.27 | 37.27 | -0.74 (-1.95%) | 2,451,160 |
| 24 Jun 2022 | CNY | 37 | 38.36 | 36.3 | 38.01 | 38.01 | +1.47 (+4.02%) | 3,031,988 |
| 23 Jun 2022 | CNY | 36.49 | 36.7 | 35.39 | 36.54 | 36.54 | -0.07 (-0.19%) | 1,954,110 |
| 22 Jun 2022 | CNY | 36.87 | 37.32 | 36.42 | 36.61 | 36.61 | -0.07 (-0.19%) | 2,133,410 |
| 21 Jun 2022 | CNY | 36.73 | 37.13 | 36.21 | 36.68 | 36.68 | -0.52 (-1.40%) | 2,084,755 |
| 20 Jun 2022 | CNY | 37.98 | 37.98 | 36.65 | 37.2 | 37.2 | -0.45 (-1.20%) | 2,584,796 |
| 17 Jun 2022 | CNY | 36.58 | 38.36 | 36.51 | 37.65 | 37.65 | +0.77 (+2.09%) | 3,989,021 |
| 16 Jun 2022 | CNY | 36.62 | 37.5 | 36.62 | 36.88 | 36.88 | -0.1 (-0.27%) | 2,846,170 |
| 15 Jun 2022 | CNY | 38.21 | 39.64 | 36.6 | 36.98 | 36.98 | -1.13 (-2.97%) | 5,392,071 |
| 14 Jun 2022 | CNY | 36 | 39.18 | 35.65 | 38.11 | 38.11 | +1.45 (+3.96%) | 6,364,153 |
| 13 Jun 2022 | CNY | 36.4 | 37.38 | 36.03 | 36.66 | 36.66 | +0.37 (+1.02%) | 4,363,220 |
| 10 Jun 2022 | CNY | 34.15 | 36.84 | 34.15 | 36.29 | 36.29 | +1.52 (+4.37%) | 3,931,423 |
| 9 Jun 2022 | CNY | 34.18 | 35.49 | 33.81 | 34.77 | 34.77 | +0.59 (+1.73%) | 2,622,064 |
| 8 Jun 2022 | CNY | 34 | 34.33 | 33.2 | 34.18 | 34.18 | +0.35 (+1.03%) | 1,860,870 |
| 7 Jun 2022 | CNY | 34.03 | 34.38 | 33.52 | 33.83 | 33.83 | -0.2 (-0.59%) | 1,251,815 |
| 6 Jun 2022 | CNY | 33.81 | 34.18 | 33.22 | 34.03 | 34.03 | +0.73 (+2.19%) | 2,003,039 |
| 2 Jun 2022 | CNY | 32.41 | 33.55 | 32.15 | 33.3 | 33.3 | +0.92 (+2.84%) | 1,669,111 |
| 1 Jun 2022 | CNY | 32.5 | 32.8 | 32 | 32.38 | 32.38 | -0.01 (-0.03%) | 1,199,126 |
| 31 May 2022 | CNY | 32.59 | 32.81 | 31.91 | 32.39 | 32.39 | -0.25 (-0.77%) | 1,180,079 |
| 30 May 2022 | CNY | 32.65 | 32.84 | 31.62 | 32.64 | 32.64 | -0.3 (-0.91%) | 1,769,411 |
