| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 27.57 | 27.61 | 26.84 | 27.3 | 27.3 | -0.26 (-0.94%) | 2,863,600 |
| 1 Jul 2022 | CNY | 28.45 | 28.48 | 27.4 | 27.56 | 27.56 | -0.64 (-2.27%) | 3,436,348 |
| 30 Jun 2022 | CNY | 28.7 | 29.35 | 28.05 | 28.2 | 28.2 | -0.16 (-0.56%) | 4,896,998 |
| 29 Jun 2022 | CNY | 28.61 | 29.85 | 28.34 | 28.36 | 28.36 | -0.24 (-0.84%) | 7,568,238 |
| 28 Jun 2022 | CNY | 28.41 | 28.6 | 27.68 | 28.6 | 28.6 | +0.19 (+0.67%) | 4,320,758 |
| 27 Jun 2022 | CNY | 27.65 | 28.74 | 27.61 | 28.41 | 28.41 | +0.8 (+2.90%) | 4,077,140 |
| 24 Jun 2022 | CNY | 27.8 | 28.16 | 27.28 | 27.61 | 27.61 | -0.54 (-1.92%) | 4,247,341 |
| 23 Jun 2022 | CNY | 27.1 | 28.17 | 27.09 | 28.15 | 28.15 | +1.09 (+4.03%) | 2,306,618 |
| 22 Jun 2022 | CNY | 27.82 | 27.95 | 27.03 | 27.06 | 27.06 | -0.76 (-2.73%) | 1,693,096 |
| 21 Jun 2022 | CNY | 27.85 | 27.98 | 27.45 | 27.82 | 27.82 | -0.01 (-0.04%) | 2,024,372 |
| 20 Jun 2022 | CNY | 27.32 | 28.22 | 27.27 | 27.83 | 27.83 | +0.5 (+1.83%) | 3,108,297 |
| 17 Jun 2022 | CNY | 27.16 | 27.4 | 26.34 | 27.33 | 27.33 | +0.23 (+0.85%) | 3,137,215 |
| 16 Jun 2022 | CNY | 26.29 | 27.68 | 26.25 | 27.1 | 27.1 | +0.87 (+3.32%) | 3,266,280 |
| 15 Jun 2022 | CNY | 26.54 | 27 | 26.22 | 26.23 | 26.23 | -0.24 (-0.91%) | 3,211,717 |
| 14 Jun 2022 | CNY | 27.3 | 27.3 | 25.56 | 26.47 | 26.47 | -1.09 (-3.96%) | 3,758,764 |
| 13 Jun 2022 | CNY | 27.61 | 27.9 | 27.19 | 27.56 | 27.56 | -0.29 (-1.04%) | 2,013,422 |
| 10 Jun 2022 | CNY | 27 | 27.91 | 26.99 | 27.85 | 27.85 | +0.62 (+2.28%) | 1,610,166 |
| 9 Jun 2022 | CNY | 27.88 | 27.97 | 26.89 | 27.23 | 27.23 | -0.76 (-2.72%) | 1,426,569 |
| 8 Jun 2022 | CNY | 28.24 | 28.37 | 27.38 | 27.99 | 27.99 | -0.26 (-0.92%) | 1,817,203 |
| 7 Jun 2022 | CNY | 28.78 | 28.78 | 28.07 | 28.25 | 28.25 | -0.53 (-1.84%) | 1,589,204 |
| 6 Jun 2022 | CNY | 28.6 | 28.99 | 28.31 | 28.78 | 28.78 | +0.5 (+1.77%) | 2,314,728 |
| 2 Jun 2022 | CNY | 27.36 | 28.37 | 27.36 | 28.28 | 28.28 | +0.67 (+2.43%) | 2,119,716 |
| 1 Jun 2022 | CNY | 27.5 | 27.98 | 27.32 | 27.61 | 27.61 | +0.2 (+0.73%) | 1,783,101 |
| 31 May 2022 | CNY | 26.53 | 27.43 | 26.15 | 27.41 | 27.41 | +1.05 (+3.98%) | 2,295,240 |
| 30 May 2022 | CNY | 26.57 | 26.58 | 26.01 | 26.36 | 26.36 | -0.14 (-0.53%) | 1,266,791 |
| 27 May 2022 | CNY | 26.63 | 26.95 | 26.21 | 26.5 | 26.5 | +0.25 (+0.95%) | 1,383,454 |
| 26 May 2022 | CNY | 26.12 | 26.43 | 25.34 | 26.25 | 26.25 | +0.18 (+0.69%) | 1,287,552 |
| 25 May 2022 | CNY | 25.56 | 26.17 | 25.47 | 26.07 | 26.07 | +0.2 (+0.77%) | 1,290,565 |
| 24 May 2022 | CNY | 27.44 | 27.69 | 25.74 | 25.87 | 25.87 | -1.57 (-5.72%) | 2,093,900 |
| 23 May 2022 | CNY | 26.78 | 27.62 | 26.51 | 27.44 | 27.44 | +0.85 (+3.20%) | 2,662,658 |
