| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 31.08 | 31.15 | 29.61 | 29.84 | 29.84 | -1.57 (-5.00%) | 13,035,773 |
| 30 Jun 2022 | CNY | 31.2 | 32.24 | 30.71 | 31.41 | 31.41 | +0.47 (+1.52%) | 15,016,966 |
| 29 Jun 2022 | CNY | 30.25 | 32.09 | 29.66 | 30.94 | 30.94 | +0.36 (+1.18%) | 17,929,788 |
| 28 Jun 2022 | CNY | 29.8 | 31.81 | 28.82 | 30.58 | 30.58 | +0.3 (+0.99%) | 21,441,206 |
| 27 Jun 2022 | CNY | 28.1 | 30.44 | 27.7 | 30.28 | 30.28 | +1.97 (+6.96%) | 18,738,584 |
| 24 Jun 2022 | CNY | 29.18 | 29.49 | 28.06 | 28.31 | 28.31 | +0.26 (+0.93%) | 26,198,883 |
| 23 Jun 2022 | CNY | 25.66 | 28.05 | 25.58 | 28.05 | 28.05 | +2.55 (+10.00%) | 12,015,007 |
| 22 Jun 2022 | CNY | 25.45 | 26.52 | 25.1 | 25.5 | 25.5 | +0.17 (+0.67%) | 10,083,606 |
| 21 Jun 2022 | CNY | 25.99 | 25.99 | 24.97 | 25.33 | 25.33 | -0.38 (-1.48%) | 5,705,375 |
| 20 Jun 2022 | CNY | 25.77 | 26.13 | 25.29 | 25.71 | 25.71 | +0.08 (+0.31%) | 6,491,524 |
| 17 Jun 2022 | CNY | 24.95 | 25.68 | 24.86 | 25.63 | 25.63 | +0.18 (+0.71%) | 6,565,175 |
| 16 Jun 2022 | CNY | 25.51 | 25.99 | 25.2 | 25.45 | 25.45 | -0.04 (-0.16%) | 6,247,979 |
| 15 Jun 2022 | CNY | 24.95 | 26.3 | 24.95 | 25.49 | 25.49 | +0.59 (+2.37%) | 7,444,599 |
| 14 Jun 2022 | CNY | 25.61 | 25.61 | 24.1 | 24.9 | 24.9 | -0.92 (-3.56%) | 6,549,648 |
| 13 Jun 2022 | CNY | 25.4 | 26.11 | 25.28 | 25.82 | 25.82 | +0.19 (+0.74%) | 5,198,491 |
| 10 Jun 2022 | CNY | 24.69 | 25.67 | 24.6 | 25.63 | 25.63 | +0.82 (+3.31%) | 4,968,030 |
| 9 Jun 2022 | CNY | 25.32 | 25.32 | 24.53 | 24.81 | 24.81 | -0.71 (-2.78%) | 5,876,916 |
| 8 Jun 2022 | CNY | 26 | 26.39 | 25.03 | 25.52 | 25.52 | -0.48 (-1.85%) | 5,854,502 |
| 8 Jun 2022 |
|
|||||||
| 7 Jun 2022 | CNY | 26.8357 | 27.0571 | 25.7714 | 26 | 26 | -0.836 (-3.11%) | 9,426,058 |
| 6 Jun 2022 | CNY | 25.5643 | 26.9929 | 25.4571 | 26.8357 | 26.8357 | +1.379 (+5.42%) | 7,942,408 |
| 2 Jun 2022 | CNY | 24.7857 | 25.6071 | 24.2786 | 25.4571 | 25.4571 | +0.707 (+2.86%) | 5,806,585 |
| 1 Jun 2022 | CNY | 24.3643 | 24.8571 | 24.3357 | 24.75 | 24.75 | +0.271 (+1.11%) | 4,849,516 |
| 31 May 2022 | CNY | 23.6714 | 24.5143 | 22.8429 | 24.4786 | 24.4786 | +1 (+4.26%) | 7,323,876 |
| 30 May 2022 | CNY | 24.1286 | 24.1286 | 23.2357 | 23.4786 | 23.4786 | -0.321 (-1.35%) | 6,476,268 |
| 27 May 2022 | CNY | 24.0357 | 24.7071 | 23.3714 | 23.8 | 23.8 | -0.064 (-0.27%) | 4,870,184 |
| 26 May 2022 | CNY | 23.8929 | 24.4 | 23.3857 | 23.8643 | 23.8643 | -0.179 (-0.74%) | 3,961,266 |
| 25 May 2022 | CNY | 23.6643 | 24.2214 | 23.5214 | 24.0429 | 24.0429 | +0.371 (+1.57%) | 3,634,680 |
| 24 May 2022 | CNY | 25.2071 | 25.2071 | 23.5786 | 23.6714 | 23.6714 | -1.5 (-5.96%) | 6,260,762 |
| 23 May 2022 | CNY | 24.5786 | 25.5 | 24.4643 | 25.1714 | 25.1714 | +0.593 (+2.41%) | 4,574,780 |
| 20 May 2022 | CNY | 24.3286 | 24.7714 | 24 | 24.5786 | 24.5786 | +0.229 (+0.94%) | 4,490,977 |
