| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 26.86 | 27.12 | 25.96 | 26.08 | 26.08 | -0.78 (-2.90%) | 1,167,000 |
| 11 Jul 2022 | CNY | 27.61 | 28.5 | 26.71 | 26.86 | 26.86 | -0.73 (-2.65%) | 1,564,569 |
| 8 Jul 2022 | CNY | 27.87 | 27.9 | 26.89 | 27.59 | 27.59 | +0.13 (+0.47%) | 1,465,600 |
| 7 Jul 2022 | CNY | 26.78 | 27.83 | 26.52 | 27.46 | 27.46 | +0.84 (+3.16%) | 2,329,380 |
| 6 Jul 2022 | CNY | 26.35 | 27.2 | 26.08 | 26.62 | 26.62 | -0.08 (-0.30%) | 1,394,089 |
| 5 Jul 2022 | CNY | 25.72 | 26.98 | 25.72 | 26.7 | 26.7 | +0.69 (+2.65%) | 1,836,000 |
| 4 Jul 2022 | CNY | 25.77 | 26.45 | 25.5 | 26.01 | 26.01 | +0.21 (+0.81%) | 1,167,700 |
| 1 Jul 2022 | CNY | 25.64 | 25.92 | 25 | 25.8 | 25.8 | +0.37 (+1.45%) | 1,121,800 |
| 30 Jun 2022 | CNY | 25.2 | 25.89 | 24.69 | 25.43 | 25.43 | +0.12 (+0.47%) | 1,531,484 |
| 29 Jun 2022 | CNY | 25.67 | 26.2 | 25.1 | 25.31 | 25.31 | -0.36 (-1.40%) | 1,830,200 |
| 28 Jun 2022 | CNY | 24.07 | 25.72 | 24.05 | 25.67 | 25.67 | +1.32 (+5.42%) | 2,714,617 |
| 27 Jun 2022 | CNY | 22.85 | 24.89 | 22.85 | 24.35 | 24.35 | +1.52 (+6.66%) | 2,770,180 |
| 24 Jun 2022 | CNY | 22.4 | 23.34 | 22.4 | 22.83 | 22.83 | +0.4 (+1.78%) | 1,462,180 |
| 23 Jun 2022 | CNY | 22.55 | 22.94 | 22.05 | 22.43 | 22.43 | -0.22 (-0.97%) | 1,779,900 |
| 22 Jun 2022 | CNY | 23.54 | 23.54 | 22.65 | 22.65 | 22.65 | -0.92 (-3.90%) | 1,690,300 |
| 21 Jun 2022 | CNY | 23.86 | 23.92 | 22.73 | 23.57 | 23.57 | -0.31 (-1.30%) | 2,378,311 |
| 20 Jun 2022 | CNY | 24.13 | 24.47 | 23.62 | 23.88 | 23.88 | -0.3 (-1.24%) | 1,795,400 |
| 17 Jun 2022 | CNY | 24 | 24.63 | 23.71 | 24.18 | 24.18 | -0.32 (-1.31%) | 2,005,300 |
| 16 Jun 2022 | CNY | 25.7 | 25.7 | 23.6 | 24.5 | 24.5 | +1.03 (+4.39%) | 4,286,012 |
| 15 Jun 2022 | CNY | 23.55 | 25.38 | 23.45 | 23.47 | 23.47 | -2.59 (-9.94%) | 5,936,379 |
| 14 Jun 2022 | CNY | 30.98 | 30.98 | 26.06 | 26.06 | 26.06 | -2.89 (-9.98%) | 5,304,124 |
| 13 Jun 2022 | CNY | 28.24 | 29.3 | 28.01 | 28.95 | 28.95 | +0.78 (+2.77%) | 2,163,469 |
| 10 Jun 2022 | CNY | 27.9 | 28.4 | 27.61 | 28.17 | 28.17 | +0.27 (+0.97%) | 1,074,400 |
| 9 Jun 2022 | CNY | 27.98 | 28.82 | 27.51 | 27.9 | 27.9 | -0.04 (-0.14%) | 1,176,600 |
| 8 Jun 2022 | CNY | 27.72 | 28.16 | 27.2 | 27.94 | 27.94 | +0.24 (+0.87%) | 1,103,200 |
| 7 Jun 2022 | CNY | 28.01 | 28.1 | 27.51 | 27.7 | 27.7 | -0.35 (-1.25%) | 954,900 |
| 6 Jun 2022 | CNY | 27.1 | 28.3 | 27.1 | 28.05 | 28.05 | +0.99 (+3.66%) | 1,646,890 |
| 2 Jun 2022 | CNY | 27.47 | 27.51 | 26.81 | 27.06 | 27.06 | -0.1 (-0.37%) | 726,800 |
| 1 Jun 2022 | CNY | 27.07 | 27.35 | 26.7 | 27.16 | 27.16 | +0.18 (+0.67%) | 997,600 |
| 31 May 2022 | CNY | 27 | 27.35 | 26.5 | 26.98 | 26.98 | +0.17 (+0.63%) | 751,101 |
