| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 41.33 | 42.45 | 40.11 | 41.85 | 41.85 | +0.97 (+2.37%) | 1,665,791 |
| 30 Jun 2022 | CNY | 39.88 | 41.59 | 39.85 | 40.88 | 40.88 | +1.23 (+3.10%) | 1,317,164 |
| 29 Jun 2022 | CNY | 41.7 | 41.7 | 39.6 | 39.65 | 39.65 | -1.73 (-4.18%) | 1,232,900 |
| 28 Jun 2022 | CNY | 39.49 | 41.6 | 39.08 | 41.38 | 41.38 | +1.74 (+4.39%) | 1,156,970 |
| 27 Jun 2022 | CNY | 39.92 | 40.48 | 39.4 | 39.64 | 39.64 | -0.28 (-0.70%) | 589,664 |
| 24 Jun 2022 | CNY | 39.7 | 40.61 | 39.3 | 39.92 | 39.92 | +0.22 (+0.55%) | 656,400 |
| 23 Jun 2022 | CNY | 38.88 | 39.78 | 38.6 | 39.7 | 39.7 | +0.98 (+2.53%) | 743,100 |
| 22 Jun 2022 | CNY | 39.59 | 39.82 | 38.61 | 38.72 | 38.72 | -0.86 (-2.17%) | 842,600 |
| 21 Jun 2022 | CNY | 41.45 | 41.45 | 39.18 | 39.58 | 39.58 | -1.43 (-3.49%) | 1,117,279 |
| 20 Jun 2022 | CNY | 42.75 | 44.38 | 40.5 | 41.01 | 41.01 | -0.5 (-1.20%) | 1,701,370 |
| 17 Jun 2022 | CNY | 39.55 | 41.7 | 39.2 | 41.51 | 41.51 | +1.87 (+4.72%) | 1,245,622 |
| 16 Jun 2022 | CNY | 39.31 | 40.1 | 39.05 | 39.64 | 39.64 | +0.34 (+0.87%) | 759,233 |
| 15 Jun 2022 | CNY | 40.86 | 41.46 | 39.3 | 39.3 | 39.3 | -1.56 (-3.82%) | 1,330,406 |
| 14 Jun 2022 | CNY | 39.99 | 42.1 | 39.39 | 40.86 | 40.86 | +0.68 (+1.69%) | 1,806,982 |
| 13 Jun 2022 | CNY | 37.76 | 40.66 | 37.32 | 40.18 | 40.18 | +2.24 (+5.90%) | 1,370,133 |
| 10 Jun 2022 | CNY | 37.3 | 38.26 | 37.13 | 37.94 | 37.94 | +0.51 (+1.36%) | 567,500 |
| 9 Jun 2022 | CNY | 38.2 | 38.5 | 37.2 | 37.43 | 37.43 | -1.19 (-3.08%) | 685,200 |
| 8 Jun 2022 | CNY | 39.52 | 39.52 | 37.8 | 38.62 | 38.62 | -0.99 (-2.50%) | 1,076,436 |
| 7 Jun 2022 | CNY | 40.17 | 41 | 39.06 | 39.61 | 39.61 | -1.07 (-2.63%) | 1,571,156 |
| 6 Jun 2022 | CNY | 39.01 | 40.79 | 38.23 | 40.68 | 40.68 | +15.68 (+62.72%) | 1,791,700 |
| 3 Jun 2022 | CNY | 25.2 | 25.2 | 25 | 25 | 25 | -13.85 (-35.65%) | 0 |
| 2 Jun 2022 | CNY | 36.83 | 40.01 | 36.39 | 38.85 | 38.85 | +2.2 (+6.00%) | 2,133,086 |
| 1 Jun 2022 | CNY | 34.87 | 37.19 | 34.83 | 36.65 | 36.65 | +1.58 (+4.51%) | 1,395,139 |
| 31 May 2022 | CNY | 34.25 | 35.3 | 33.55 | 35.07 | 35.07 | +0.82 (+2.39%) | 709,496 |
| 30 May 2022 | CNY | 34.43 | 34.79 | 33.78 | 34.25 | 34.25 | -0.02 (-0.06%) | 666,364 |
| 27 May 2022 | CNY | 34.48 | 35.22 | 34.02 | 34.27 | 34.27 | -0.19 (-0.55%) | 604,900 |
| 26 May 2022 | CNY | 34.98 | 35.31 | 33.79 | 34.46 | 34.46 | -0.36 (-1.03%) | 427,600 |
| 25 May 2022 | CNY | 34.49 | 35.14 | 33.49 | 34.82 | 34.82 | +0.45 (+1.31%) | 837,436 |
| 24 May 2022 | CNY | 36.79 | 36.79 | 34.36 | 34.37 | 34.37 | -2.25 (-6.14%) | 978,308 |
| 23 May 2022 | CNY | 37.03 | 37.21 | 36.15 | 36.62 | 36.62 | -0.41 (-1.11%) | 523,436 |
