| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 32.3 | 30.34 | 31.94 | 31 | 31 | -0.92 (-2.88%) | 4,563,960 |
| 4 Jul 2022 | CNY | 32.3 | 30.85 | 31.54 | 31.92 | 31.92 | +0.61 (+1.95%) | 3,378,750 |
| 1 Jul 2022 | CNY | 31.83 | 31.28 | 31.52 | 31.31 | 31.31 | -0.19 (-0.60%) | 2,544,640 |
| 30 Jun 2022 | CNY | 31.89 | 31.18 | 31.51 | 31.5 | 31.5 | -0.02 (-0.06%) | 3,255,020 |
| 29 Jun 2022 | CNY | 32.47 | 31.35 | 32.05 | 31.52 | 31.52 | -0.69 (-2.14%) | 3,404,160 |
| 28 Jun 2022 | CNY | 32.37 | 31.08 | 31.4 | 32.21 | 32.21 | +0.87 (+2.78%) | 3,275,160 |
| 27 Jun 2022 | CNY | 31.99 | 31.05 | 31.99 | 31.34 | 31.34 | -0.41 (-1.29%) | 2,913,820 |
| 24 Jun 2022 | CNY | 32.5 | 30.47 | 30.51 | 31.75 | 31.75 | +1.3 (+4.27%) | 5,365,760 |
| 23 Jun 2022 | CNY | 30.5 | 29.36 | 29.5 | 30.45 | 30.45 | +0.96 (+3.26%) | 4,083,790 |
| 22 Jun 2022 | CNY | 30.37 | 29.44 | 30.32 | 29.49 | 29.49 | -0.81 (-2.67%) | 2,801,440 |
| 21 Jun 2022 | CNY | 30.85 | 30.03 | 30.8 | 30.3 | 30.3 | -0.42 (-1.37%) | 3,022,520 |
| 20 Jun 2022 | CNY | 31.11 | 30.21 | 30.46 | 30.72 | 30.72 | +0.26 (+0.85%) | 3,159,940 |
| 17 Jun 2022 | CNY | 30.75 | 29.64 | 30.1 | 30.46 | 30.46 | +0.06 (+0.20%) | 3,403,020 |
| 16 Jun 2022 | CNY | 31.31 | 30.16 | 30.3 | 30.4 | 30.4 | +0.24 (+0.80%) | 3,294,210 |
| 15 Jun 2022 | CNY | 30.93 | 30.16 | 30.74 | 30.16 | 30.16 | -0.53 (-1.73%) | 2,760,350 |
| 14 Jun 2022 | CNY | 31.44 | 29.72 | 31.44 | 30.69 | 30.69 | -0.91 (-2.88%) | 5,845,180 |
| 13 Jun 2022 | CNY | 31.77 | 30.8 | 31.36 | 31.6 | 31.6 | +0.08 (+0.25%) | 6,116,390 |
| 10 Jun 2022 | CNY | 31.8 | 29.71 | 29.89 | 31.52 | 31.52 | +1.52 (+5.07%) | 9,443,530 |
| 9 Jun 2022 | CNY | 30.38 | 29.77 | 29.8 | 30 | 30 | -0.09 (-0.30%) | 8,102,880 |
| 8 Jun 2022 | CNY | 30.26 | 29.15 | 29.5 | 30.09 | 30.09 | +0.29 (+0.97%) | 8,714,260 |
| 7 Jun 2022 | CNY | 30.08 | 29.25 | 29.51 | 29.8 | 29.8 | +0.29 (+0.98%) | 6,998,410 |
| 6 Jun 2022 | CNY | 30.3 | 28.14 | 28.25 | 29.51 | 29.51 | +1.26 (+4.46%) | 10,909,920 |
| 2 Jun 2022 | CNY | 28.34 | 27.36 | 27.68 | 28.25 | 28.25 | +0.57 (+2.06%) | 4,253,940 |
| 1 Jun 2022 | CNY | 28.2 | 27.2 | 27.2 | 27.68 | 27.68 | +0.24 (+0.87%) | 4,577,350 |
| 31 May 2022 | CNY | 27.57 | 26.83 | 27.55 | 27.44 | 27.44 | -0.13 (-0.47%) | 3,643,380 |
| 30 May 2022 | CNY | 28 | 26.3 | 26.51 | 27.57 | 27.57 | +1.06 (+4.00%) | 9,316,970 |
| 27 May 2022 | CNY | 27.38 | 26.35 | 26.98 | 26.51 | 26.51 | -0.33 (-1.23%) | 4,101,080 |
| 26 May 2022 | CNY | 27 | 25.57 | 25.82 | 26.84 | 26.84 | +1.03 (+3.99%) | 6,749,600 |
| 25 May 2022 | CNY | 26.27 | 25.33 | 25.4 | 25.81 | 25.81 | +0.23 (+0.90%) | 3,455,110 |
| 24 May 2022 | CNY | 27.64 | 25.55 | 27.09 | 25.58 | 25.58 | -1.46 (-5.40%) | 5,420,270 |
