| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 30 | 30.15 | 28.72 | 28.83 | 28.83 | -1.51 (-4.98%) | 6,124,697 |
| 11 Jul 2022 | CNY | 29.6 | 30.7 | 28.72 | 30.34 | 30.34 | +0.7 (+2.36%) | 7,156,477 |
| 8 Jul 2022 | CNY | 30.27 | 30.6 | 29.6 | 29.64 | 29.64 | -0.63 (-2.08%) | 5,346,896 |
| 7 Jul 2022 | CNY | 30.6 | 30.9 | 30.04 | 30.27 | 30.27 | -0.35 (-1.14%) | 4,048,483 |
| 6 Jul 2022 | CNY | 30.4 | 31.45 | 30.08 | 30.62 | 30.62 | +0.12 (+0.39%) | 6,089,024 |
| 5 Jul 2022 | CNY | 31 | 32.45 | 30 | 30.5 | 30.5 | -1 (-3.17%) | 7,232,870 |
| 4 Jul 2022 | CNY | 31.42 | 31.8 | 30.38 | 31.5 | 31.5 | -0.86 (-2.66%) | 9,343,386 |
| 1 Jul 2022 | CNY | 32.58 | 32.98 | 31.8 | 32.36 | 32.36 | -0.22 (-0.68%) | 8,163,812 |
| 30 Jun 2022 | CNY | 30.85 | 33.3 | 30.64 | 32.58 | 32.58 | +1.99 (+6.51%) | 14,080,802 |
| 29 Jun 2022 | CNY | 31.55 | 32.57 | 30.58 | 30.59 | 30.59 | -1.26 (-3.96%) | 11,663,357 |
| 28 Jun 2022 | CNY | 31 | 31.96 | 29.99 | 31.85 | 31.85 | +1.15 (+3.75%) | 11,369,512 |
| 27 Jun 2022 | CNY | 32.68 | 32.68 | 30.61 | 30.7 | 30.7 | -1.07 (-3.37%) | 16,924,630 |
| 24 Jun 2022 | CNY | 29.14 | 31.77 | 28.87 | 31.77 | 31.77 | +2.89 (+10.01%) | 8,414,702 |
| 23 Jun 2022 | CNY | 27.41 | 28.95 | 27.12 | 28.88 | 28.88 | +1.48 (+5.40%) | 5,426,224 |
| 22 Jun 2022 | CNY | 28.48 | 28.5 | 27.4 | 27.4 | 27.4 | -1.02 (-3.59%) | 4,648,893 |
| 21 Jun 2022 | CNY | 29.93 | 29.99 | 28.1 | 28.42 | 28.42 | -1.46 (-4.89%) | 7,304,234 |
| 20 Jun 2022 | CNY | 29.33 | 30.28 | 29.2 | 29.88 | 29.88 | +0.69 (+2.36%) | 5,038,595 |
| 17 Jun 2022 | CNY | 29.02 | 29.45 | 28.63 | 29.19 | 29.19 | 0.0 (0.0%) | 3,426,268 |
| 16 Jun 2022 | CNY | 29.05 | 29.78 | 29.05 | 29.19 | 29.19 | +0.17 (+0.59%) | 4,227,166 |
| 15 Jun 2022 | CNY | 29.28 | 30.07 | 29.01 | 29.02 | 29.02 | -0.26 (-0.89%) | 3,954,911 |
| 14 Jun 2022 | CNY | 29.49 | 29.93 | 28.35 | 29.28 | 29.28 | -0.8 (-2.66%) | 4,499,557 |
| 13 Jun 2022 | CNY | 28.73 | 30.46 | 28.69 | 30.08 | 30.08 | +1.16 (+4.01%) | 7,599,307 |
| 10 Jun 2022 | CNY | 28 | 29 | 27.9 | 28.92 | 28.92 | +0.74 (+2.63%) | 4,715,587 |
| 9 Jun 2022 | CNY | 29.26 | 29.44 | 27.72 | 28.18 | 28.18 | -1.12 (-3.82%) | 4,654,254 |
| 8 Jun 2022 | CNY | 29.47 | 29.78 | 28.74 | 29.3 | 29.3 | -0.19 (-0.64%) | 4,372,067 |
| 7 Jun 2022 | CNY | 30.1 | 30.28 | 29.05 | 29.49 | 29.49 | -0.8 (-2.64%) | 6,947,142 |
| 6 Jun 2022 | CNY | 29.22 | 30.38 | 29.07 | 30.29 | 30.29 | +0.78 (+2.64%) | 8,845,101 |
| 2 Jun 2022 | CNY | 28.65 | 30.3 | 28.58 | 29.51 | 29.51 | +0.7 (+2.43%) | 7,077,369 |
| 1 Jun 2022 | CNY | 28.65 | 29.41 | 28.32 | 28.81 | 28.81 | +0.2 (+0.70%) | 4,807,525 |
| 31 May 2022 | CNY | 28.13 | 28.61 | 27.36 | 28.61 | 28.61 | +0.54 (+1.92%) | 4,145,729 |
