| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 26.72 | 26.73 | 25.48 | 25.65 | 25.65 | -0.91 (-3.43%) | 3,420,980 |
| 11 Jul 2022 | CNY | 26.24 | 28.18 | 26.03 | 26.56 | 26.56 | +0.15 (+0.57%) | 4,043,863 |
| 8 Jul 2022 | CNY | 26.83 | 26.99 | 26.2 | 26.41 | 26.41 | -0.39 (-1.46%) | 2,565,100 |
| 7 Jul 2022 | CNY | 26.58 | 27.17 | 26.28 | 26.8 | 26.8 | +0.13 (+0.49%) | 2,065,300 |
| 6 Jul 2022 | CNY | 26.71 | 27.58 | 26.45 | 26.67 | 26.67 | -0.23 (-0.86%) | 2,144,200 |
| 5 Jul 2022 | CNY | 28 | 28.17 | 26.56 | 26.9 | 26.9 | -1.07 (-3.83%) | 3,659,000 |
| 4 Jul 2022 | CNY | 27.14 | 28.49 | 27.14 | 27.97 | 27.97 | +0.91 (+3.36%) | 4,960,160 |
| 1 Jul 2022 | CNY | 26.7 | 28.13 | 26.51 | 27.06 | 27.06 | +0.33 (+1.23%) | 6,760,938 |
| 30 Jun 2022 | CNY | 24.3 | 26.73 | 24.16 | 26.73 | 26.73 | +2.43 (+10%) | 3,375,911 |
| 29 Jun 2022 | CNY | 24.95 | 25.16 | 24.3 | 24.3 | 24.3 | -0.93 (-3.69%) | 2,234,916 |
| 28 Jun 2022 | CNY | 25.64 | 25.79 | 25.08 | 25.23 | 25.23 | -0.14 (-0.55%) | 3,260,275 |
| 27 Jun 2022 | CNY | 25 | 25.75 | 24.62 | 25.37 | 25.37 | +0.26 (+1.04%) | 4,735,300 |
| 24 Jun 2022 | CNY | 26.26 | 26.74 | 24.8 | 25.11 | 25.11 | -1.69 (-6.31%) | 7,367,958 |
| 23 Jun 2022 | CNY | 26.89 | 26.91 | 25.86 | 26.8 | 26.8 | -0.15 (-0.56%) | 3,478,300 |
| 22 Jun 2022 | CNY | 27.42 | 28.1 | 26.9 | 26.95 | 26.95 | -0.47 (-1.71%) | 2,427,572 |
| 21 Jun 2022 | CNY | 27.48 | 28.13 | 26.62 | 27.42 | 27.42 | +0.41 (+1.52%) | 3,507,170 |
| 20 Jun 2022 | CNY | 25.96 | 27.62 | 25.84 | 27.01 | 27.01 | +0.86 (+3.29%) | 4,199,091 |
| 17 Jun 2022 | CNY | 26.31 | 26.45 | 25.4 | 26.15 | 26.15 | -0.15 (-0.57%) | 3,375,348 |
| 16 Jun 2022 | CNY | 26.03 | 26.88 | 25.69 | 26.3 | 26.3 | +0.27 (+1.04%) | 2,357,761 |
| 15 Jun 2022 | CNY | 25.9 | 26.66 | 25.77 | 26.03 | 26.03 | -0.05 (-0.19%) | 1,592,500 |
| 14 Jun 2022 | CNY | 26.05 | 26.3 | 25.54 | 26.08 | 26.08 | -0.16 (-0.61%) | 2,040,700 |
| 13 Jun 2022 | CNY | 25.45 | 26.79 | 25.23 | 26.24 | 26.24 | +0.65 (+2.54%) | 2,414,100 |
| 10 Jun 2022 | CNY | 24.85 | 25.8 | 24.4 | 25.59 | 25.59 | +0.8 (+3.23%) | 2,684,916 |
| 9 Jun 2022 | CNY | 25.27 | 25.53 | 24.79 | 24.79 | 24.79 | -0.5 (-1.98%) | 1,662,100 |
| 8 Jun 2022 | CNY | 26.06 | 26.35 | 25.1 | 25.29 | 25.29 | -0.77 (-2.95%) | 2,821,700 |
| 7 Jun 2022 | CNY | 25.69 | 27.18 | 25.55 | 26.06 | 26.06 | +0.06 (+0.23%) | 3,736,030 |
| 6 Jun 2022 | CNY | 25.23 | 26.33 | 24.91 | 26 | 26 | +0.74 (+2.93%) | 2,990,499 |
| 2 Jun 2022 | CNY | 25.5 | 25.99 | 24.64 | 25.26 | 25.26 | +0.67 (+2.72%) | 3,668,505 |
| 1 Jun 2022 | CNY | 24.44 | 24.87 | 24.01 | 24.59 | 24.59 | +0.16 (+0.65%) | 2,503,451 |
| 31 May 2022 | CNY | 23.49 | 24.76 | 23.44 | 24.43 | 24.43 | +0.92 (+3.91%) | 3,147,994 |
