| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 28.69 | 26.18 | 26.57 | 28.16 | 28.16 | +1.68 (+6.34%) | 21,836,040 |
| 23 Jun 2022 | CNY | 26.7 | 25.89 | 26.7 | 26.48 | 26.48 | +0.03 (+0.11%) | 5,436,120 |
| 22 Jun 2022 | CNY | 26.98 | 26.1 | 26.76 | 26.45 | 26.45 | -0.3 (-1.12%) | 6,059,180 |
| 21 Jun 2022 | CNY | 27.47 | 26.2 | 26.2 | 26.75 | 26.75 | +0.09 (+0.34%) | 10,163,820 |
| 20 Jun 2022 | CNY | 26.8 | 24.88 | 25.99 | 26.66 | 26.66 | +0.76 (+2.93%) | 13,414,230 |
| 17 Jun 2022 | CNY | 26.25 | 23.6 | 24.14 | 25.9 | 25.9 | +1.83 (+7.60%) | 13,084,580 |
| 16 Jun 2022 | CNY | 24.49 | 23.66 | 24.03 | 24.07 | 24.07 | +0.04 (+0.17%) | 4,814,130 |
| 15 Jun 2022 | CNY | 25.49 | 23.89 | 25.49 | 24.03 | 24.03 | -1.17 (-4.64%) | 7,463,190 |
| 14 Jun 2022 | CNY | 25.65 | 24.38 | 25.01 | 25.2 | 25.2 | -0.1 (-0.40%) | 7,251,830 |
| 13 Jun 2022 | CNY | 26.05 | 24.81 | 25.31 | 25.3 | 25.3 | -0.16 (-0.63%) | 5,806,020 |
| 10 Jun 2022 | CNY | 25.5 | 23.95 | 24.33 | 25.46 | 25.46 | +1.4 (+5.82%) | 8,729,020 |
| 9 Jun 2022 | CNY | 25.39 | 23.66 | 24.8 | 24.06 | 24.06 | -0.94 (-3.76%) | 8,044,700 |
| 8 Jun 2022 | CNY | 26.1 | 24.5 | 26.05 | 25 | 25 | -1.05 (-4.03%) | 8,784,800 |
| 7 Jun 2022 | CNY | 26.82 | 25.59 | 26.82 | 26.05 | 26.05 | -0.73 (-2.73%) | 10,260,880 |
| 6 Jun 2022 | CNY | 28.04 | 26 | 28 | 26.78 | 26.78 | -1.42 (-5.04%) | 17,653,300 |
| 2 Jun 2022 | CNY | 28.66 | 26.2 | 26.5 | 28.2 | 28.2 | +2.05 (+7.84%) | 15,639,250 |
| 1 Jun 2022 | CNY | 26.35 | 25.48 | 26.05 | 26.15 | 26.15 | -0.22 (-0.83%) | 7,591,920 |
| 31 May 2022 | CNY | 27 | 25.28 | 25.74 | 26.37 | 26.37 | +0.62 (+2.41%) | 9,385,480 |
| 30 May 2022 | CNY | 26.77 | 25.43 | 26.7 | 25.75 | 25.75 | -0.67 (-2.54%) | 9,620,200 |
| 27 May 2022 | CNY | 26.98 | 25.56 | 25.98 | 26.42 | 26.42 | +0.69 (+2.68%) | 9,779,680 |
| 26 May 2022 | CNY | 26.18 | 25.48 | 26.16 | 25.73 | 25.73 | -0.16 (-0.62%) | 4,326,460 |
| 25 May 2022 | CNY | 26.05 | 24.55 | 25 | 25.89 | 25.89 | +0.89 (+3.56%) | 8,584,330 |
| 24 May 2022 | CNY | 27 | 25 | 26.67 | 25 | 25 | -1.66 (-6.23%) | 9,462,180 |
| 23 May 2022 | CNY | 27.5 | 25.85 | 26.58 | 26.66 | 26.66 | +0.08 (+0.30%) | 6,989,330 |
| 20 May 2022 | CNY | 27.35 | 26.1 | 27.02 | 26.58 | 26.58 | -0.47 (-1.74%) | 8,136,390 |
| 19 May 2022 | CNY | 28.3 | 25.1 | 26.28 | 27.05 | 27.05 | +0.42 (+1.58%) | 17,017,470 |
| 18 May 2022 | CNY | 26.9 | 24.83 | 25.35 | 26.63 | 26.63 | +1.38 (+5.47%) | 14,407,670 |
| 17 May 2022 | CNY | 26.92 | 24.26 | 26.4 | 25.25 | 25.25 | -1.05 (-3.99%) | 17,285,900 |
| 16 May 2022 | CNY | 27.26 | 26.12 | 26.3 | 26.3 | 26.3 | 0.0 (0.0%) | 14,278,410 |
| 13 May 2022 | CNY | 26.4 | 24.81 | 25.64 | 26.3 | 26.3 | +0.66 (+2.57%) | 17,564,840 |
