| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 29.7 | 30.09 | 28.81 | 28.89 | 28.89 | -1.01 (-3.38%) | 2,207,699 |
| 11 Jul 2022 | CNY | 30.19 | 30.45 | 29.65 | 29.9 | 29.9 | -0.23 (-0.76%) | 1,979,420 |
| 8 Jul 2022 | CNY | 31.24 | 31.68 | 29.98 | 30.13 | 30.13 | -1.11 (-3.55%) | 2,542,795 |
| 7 Jul 2022 | CNY | 30.69 | 31.5 | 30.15 | 31.24 | 31.24 | +0.75 (+2.46%) | 2,942,656 |
| 6 Jul 2022 | CNY | 30.81 | 31.36 | 30.17 | 30.49 | 30.49 | -0.58 (-1.87%) | 2,313,538 |
| 5 Jul 2022 | CNY | 32.03 | 32.03 | 30.31 | 31.07 | 31.07 | -1.02 (-3.18%) | 5,086,722 |
| 4 Jul 2022 | CNY | 30.29 | 32.1 | 30.15 | 32.09 | 32.09 | +1.65 (+5.42%) | 4,597,000 |
| 1 Jul 2022 | CNY | 29.56 | 30.65 | 29.36 | 30.44 | 30.44 | +1.03 (+3.50%) | 3,260,308 |
| 30 Jun 2022 | CNY | 29.45 | 29.79 | 29 | 29.41 | 29.41 | +0.03 (+0.10%) | 2,307,013 |
| 29 Jun 2022 | CNY | 30.63 | 30.9 | 29.25 | 29.38 | 29.38 | -1.45 (-4.70%) | 4,707,811 |
| 28 Jun 2022 | CNY | 31.1 | 31.55 | 30.6 | 30.83 | 30.83 | -0.26 (-0.84%) | 3,350,264 |
| 27 Jun 2022 | CNY | 32.25 | 32.36 | 31 | 31.09 | 31.09 | -1.16 (-3.60%) | 4,155,802 |
| 24 Jun 2022 | CNY | 31.65 | 32.49 | 31 | 32.25 | 32.25 | +0.53 (+1.67%) | 3,426,532 |
| 23 Jun 2022 | CNY | 30.9 | 32.08 | 30.71 | 31.72 | 31.72 | +0.77 (+2.49%) | 3,051,759 |
| 22 Jun 2022 | CNY | 32 | 32.12 | 30.9 | 30.95 | 30.95 | -0.63 (-1.99%) | 4,643,985 |
| 21 Jun 2022 | CNY | 33.9 | 33.9 | 31.39 | 31.58 | 31.58 | -2.08 (-6.18%) | 5,651,887 |
| 20 Jun 2022 | CNY | 33.6 | 34.59 | 33.4 | 33.66 | 33.66 | +0.06 (+0.18%) | 4,529,661 |
| 17 Jun 2022 | CNY | 33.89 | 34.45 | 33.22 | 33.6 | 33.6 | -0.47 (-1.38%) | 4,498,139 |
| 16 Jun 2022 | CNY | 33.63 | 34.3 | 32.78 | 34.07 | 34.07 | +0.37 (+1.10%) | 6,309,610 |
| 15 Jun 2022 | CNY | 32.02 | 34.75 | 31.65 | 33.7 | 33.7 | +1.75 (+5.48%) | 8,121,036 |
| 14 Jun 2022 | CNY | 31.26 | 32.32 | 31.11 | 31.95 | 31.95 | +0.2 (+0.63%) | 4,951,123 |
| 13 Jun 2022 | CNY | 31.71 | 32.28 | 30.66 | 31.75 | 31.75 | +0.41 (+1.31%) | 7,196,473 |
| 10 Jun 2022 | CNY | 28.49 | 31.34 | 28.27 | 31.34 | 31.34 | +2.85 (+10.00%) | 6,925,140 |
| 9 Jun 2022 | CNY | 29.8 | 29.8 | 28.41 | 28.49 | 28.49 | -1.36 (-4.56%) | 3,134,283 |
| 8 Jun 2022 | CNY | 28.78 | 30.45 | 28.73 | 29.85 | 29.85 | +0.9 (+3.11%) | 3,452,253 |
| 7 Jun 2022 | CNY | 29.46 | 29.9 | 28.84 | 28.95 | 28.95 | -0.86 (-2.88%) | 2,082,168 |
| 6 Jun 2022 | CNY | 28.32 | 29.96 | 28.19 | 29.81 | 29.81 | +1.22 (+4.27%) | 3,110,577 |
| 2 Jun 2022 | CNY | 29 | 29.23 | 28.52 | 28.59 | 28.59 | -0.68 (-2.32%) | 2,494,335 |
| 1 Jun 2022 | CNY | 29.23 | 29.71 | 28.53 | 29.27 | 29.27 | +0.07 (+0.24%) | 2,232,722 |
| 31 May 2022 | CNY | 29.19 | 30 | 28.9 | 29.2 | 29.2 | +0.14 (+0.48%) | 2,862,612 |
