| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 38.38 | 37.52 | 38.3 | 37.85 | 37.85 | -0.15 (-0.39%) | 495,600 |
| 23 Jun 2022 | CNY | 38.12 | 35.5 | 37.35 | 38 | 38 | -0.26 (-0.68%) | 907,500 |
| 22 Jun 2022 | CNY | 38.51 | 37.53 | 37.53 | 38.26 | 38.26 | +0.26 (+0.68%) | 546,400 |
| 21 Jun 2022 | CNY | 38.8 | 37.02 | 37.02 | 38 | 38 | +1 (+2.70%) | 720,900 |
| 20 Jun 2022 | CNY | 37.39 | 37 | 37.32 | 37 | 37 | -0.32 (-0.86%) | 347,900 |
| 17 Jun 2022 | CNY | 37.73 | 36.93 | 37.16 | 37.32 | 37.32 | 0.0 (0.0%) | 274,800 |
| 16 Jun 2022 | CNY | 37.92 | 36.98 | 37.1 | 37.32 | 37.32 | +0.22 (+0.59%) | 407,500 |
| 15 Jun 2022 | CNY | 37.35 | 36.6 | 37.16 | 37.1 | 37.1 | -0.06 (-0.16%) | 374,300 |
| 14 Jun 2022 | CNY | 37.27 | 36 | 36.49 | 37.16 | 37.16 | +0.3 (+0.81%) | 522,400 |
| 13 Jun 2022 | CNY | 37.48 | 36 | 36 | 36.86 | 36.86 | +0.84 (+2.33%) | 499,400 |
| 10 Jun 2022 | CNY | 36.45 | 35.82 | 36.07 | 36.02 | 36.02 | -0.05 (-0.14%) | 442,200 |
| 9 Jun 2022 | CNY | 36.95 | 34.07 | 36.64 | 36.07 | 36.07 | -0.58 (-1.58%) | 392,300 |
| 8 Jun 2022 | CNY | 37.18 | 36.18 | 36.4 | 36.65 | 36.65 | +0.24 (+0.66%) | 495,290 |
| 7 Jun 2022 | CNY | 36.98 | 36.17 | 36.98 | 36.41 | 36.41 | -0.59 (-1.59%) | 454,820 |
| 6 Jun 2022 | CNY | 37.18 | 36.38 | 37.18 | 37 | 37 | +0.62 (+1.70%) | 585,000 |
| 2 Jun 2022 | CNY | 36.57 | 35.33 | 35.38 | 36.38 | 36.38 | +0.84 (+2.36%) | 533,910 |
| 1 Jun 2022 | CNY | 36 | 35.18 | 35.8 | 35.54 | 35.54 | 0.0 (0.0%) | 457,000 |
| 31 May 2022 | CNY | 35.56 | 34.1 | 34.58 | 35.54 | 35.54 | +0.96 (+2.78%) | 694,170 |
| 30 May 2022 | CNY | 34.72 | 33.06 | 33.93 | 34.58 | 34.58 | +0.81 (+2.40%) | 580,700 |
| 27 May 2022 | CNY | 34.13 | 33.08 | 33.16 | 33.77 | 33.77 | +0.36 (+1.08%) | 348,000 |
| 26 May 2022 | CNY | 33.56 | 32.32 | 33.14 | 33.41 | 33.41 | +0.16 (+0.48%) | 423,300 |
| 25 May 2022 | CNY | 33.79 | 32.74 | 33 | 33.25 | 33.25 | -0.05 (-0.15%) | 367,900 |
| 24 May 2022 | CNY | 34.4 | 33.2 | 33.64 | 33.3 | 33.3 | -0.54 (-1.60%) | 583,200 |
| 23 May 2022 | CNY | 33.92 | 33.12 | 33.77 | 33.84 | 33.84 | +0.09 (+0.27%) | 297,530 |
| 20 May 2022 | CNY | 34 | 33.4 | 33.67 | 33.75 | 33.75 | +0.15 (+0.45%) | 369,300 |
| 19 May 2022 | CNY | 33.73 | 33.05 | 33.7 | 33.6 | 33.6 | -0.02 (-0.06%) | 329,790 |
| 18 May 2022 | CNY | 33.99 | 33.02 | 33.02 | 33.62 | 33.62 | +0.24 (+0.72%) | 332,100 |
| 17 May 2022 | CNY | 33.55 | 32.8 | 32.8 | 33.38 | 33.38 | +0.29 (+0.88%) | 350,900 |
| 16 May 2022 | CNY | 34.27 | 32.7 | 34.27 | 33.09 | 33.09 | -0.55 (-1.63%) | 459,900 |
| 13 May 2022 | CNY | 33.93 | 33.1 | 33.52 | 33.64 | 33.64 | +0.22 (+0.66%) | 365,800 |
