| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 30.59 | 30.59 | 29.01 | 29.78 | 29.78 | -0.82 (-2.68%) | 3,751,138 |
| 8 Jul 2022 | CNY | 31.38 | 31.77 | 30.56 | 30.6 | 30.6 | -0.78 (-2.49%) | 3,181,550 |
| 7 Jul 2022 | CNY | 31.03 | 31.55 | 30.58 | 31.38 | 31.38 | +0.35 (+1.13%) | 4,994,610 |
| 6 Jul 2022 | CNY | 31.64 | 32.26 | 30.6 | 31.03 | 31.03 | -0.61 (-1.93%) | 4,555,366 |
| 5 Jul 2022 | CNY | 31.9 | 32.63 | 31.2 | 31.64 | 31.64 | -0.25 (-0.78%) | 3,755,608 |
| 4 Jul 2022 | CNY | 33.66 | 33.79 | 31.8 | 31.89 | 31.89 | -1.45 (-4.35%) | 5,326,580 |
| 1 Jul 2022 | CNY | 33.98 | 34.1 | 33.29 | 33.34 | 33.34 | -0.56 (-1.65%) | 4,267,715 |
| 30 Jun 2022 | CNY | 32.8 | 34.35 | 32.58 | 33.9 | 33.9 | +1.06 (+3.23%) | 6,444,020 |
| 29 Jun 2022 | CNY | 33.15 | 34.05 | 32.51 | 32.84 | 32.84 | -0.23 (-0.70%) | 7,149,180 |
| 28 Jun 2022 | CNY | 30.76 | 33.77 | 30.3 | 33.07 | 33.07 | +2.18 (+7.06%) | 12,871,898 |
| 27 Jun 2022 | CNY | 30.79 | 31.75 | 30.59 | 30.89 | 30.89 | +0.1 (+0.32%) | 4,163,800 |
| 24 Jun 2022 | CNY | 30.94 | 31.6 | 30.71 | 30.79 | 30.79 | +0.15 (+0.49%) | 5,688,009 |
| 23 Jun 2022 | CNY | 29.8 | 30.75 | 29.74 | 30.64 | 30.64 | +0.71 (+2.37%) | 3,824,960 |
| 22 Jun 2022 | CNY | 30.16 | 30.8 | 29.7 | 29.93 | 29.93 | -0.1 (-0.33%) | 3,503,065 |
| 21 Jun 2022 | CNY | 29.76 | 30.49 | 29.6 | 30.03 | 30.03 | +0.26 (+0.87%) | 3,516,600 |
| 20 Jun 2022 | CNY | 29.95 | 30.36 | 29.59 | 29.77 | 29.77 | -0.18 (-0.60%) | 3,603,443 |
| 17 Jun 2022 | CNY | 29.41 | 30.48 | 28.72 | 29.95 | 29.95 | +0.51 (+1.73%) | 3,817,096 |
| 16 Jun 2022 | CNY | 28.27 | 29.45 | 28.2 | 29.44 | 29.44 | +1.09 (+3.84%) | 3,757,812 |
| 15 Jun 2022 | CNY | 28.43 | 29.25 | 28.32 | 28.35 | 28.35 | -0.08 (-0.28%) | 2,499,300 |
| 14 Jun 2022 | CNY | 28.45 | 28.6 | 27.8 | 28.43 | 28.43 | -0.1 (-0.35%) | 2,119,500 |
| 13 Jun 2022 | CNY | 28.75 | 29.33 | 28.25 | 28.53 | 28.53 | +0.29 (+1.03%) | 3,153,607 |
| 10 Jun 2022 | CNY | 27.99 | 28.4 | 27.65 | 28.24 | 28.24 | +0.24 (+0.86%) | 1,819,486 |
| 9 Jun 2022 | CNY | 28.91 | 28.96 | 27.95 | 28 | 28 | -0.9 (-3.11%) | 2,212,900 |
| 8 Jun 2022 | CNY | 28.89 | 29.33 | 28.29 | 28.9 | 28.9 | -0.39 (-1.33%) | 2,795,975 |
| 7 Jun 2022 | CNY | 30.12 | 30.27 | 28.9 | 29.29 | 29.29 | -0.69 (-2.30%) | 3,972,300 |
| 6 Jun 2022 | CNY | 29.29 | 30.6 | 28.88 | 29.98 | 29.98 | +0.64 (+2.18%) | 4,009,806 |
| 2 Jun 2022 | CNY | 28.78 | 29.86 | 28.49 | 29.34 | 29.34 | +0.56 (+1.95%) | 3,677,725 |
| 1 Jun 2022 | CNY | 28.08 | 29.6 | 27.96 | 28.78 | 28.78 | +0.74 (+2.64%) | 4,778,800 |
| 31 May 2022 | CNY | 27.13 | 28.3 | 27.1 | 28.04 | 28.04 | +0.89 (+3.28%) | 3,250,948 |
| 30 May 2022 | CNY | 26.89 | 27.35 | 26.53 | 27.15 | 27.15 | +0.45 (+1.69%) | 1,769,153 |
