| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 33.74 | 33.89 | 33.19 | 33.67 | 33.67 | +0.01 (+0.03%) | 763,105 |
| 30 Jun 2022 | CNY | 32.63 | 34.05 | 32.63 | 33.66 | 33.66 | +0.93 (+2.84%) | 1,775,060 |
| 29 Jun 2022 | CNY | 33.69 | 33.95 | 32.61 | 32.73 | 32.73 | -0.97 (-2.88%) | 1,492,553 |
| 28 Jun 2022 | CNY | 33.65 | 34.2 | 33.3 | 33.7 | 33.7 | -0.06 (-0.18%) | 2,249,012 |
| 27 Jun 2022 | CNY | 34.12 | 34.81 | 33.35 | 33.76 | 33.76 | -0.36 (-1.06%) | 2,059,914 |
| 24 Jun 2022 | CNY | 34.86 | 34.91 | 33.75 | 34.12 | 34.12 | -0.53 (-1.53%) | 2,991,117 |
| 23 Jun 2022 | CNY | 33.96 | 34.78 | 33.6 | 34.65 | 34.65 | +0.93 (+2.76%) | 1,233,613 |
| 22 Jun 2022 | CNY | 34.74 | 35.09 | 33.7 | 33.72 | 33.72 | -1.02 (-2.94%) | 2,151,678 |
| 21 Jun 2022 | CNY | 35.09 | 35.38 | 34.55 | 34.74 | 34.74 | -0.64 (-1.81%) | 1,036,985 |
| 20 Jun 2022 | CNY | 35.98 | 36.48 | 35.15 | 35.38 | 35.38 | -1 (-2.75%) | 1,802,240 |
| 17 Jun 2022 | CNY | 37.19 | 37.2 | 35.85 | 36.38 | 36.38 | -0.81 (-2.18%) | 1,451,795 |
| 16 Jun 2022 | CNY | 36.37 | 37.26 | 36.37 | 37.19 | 37.19 | +0.64 (+1.75%) | 969,157 |
| 15 Jun 2022 | CNY | 36.24 | 37 | 36 | 36.55 | 36.55 | +0.31 (+0.86%) | 1,146,450 |
| 14 Jun 2022 | CNY | 36 | 36.53 | 35.33 | 36.24 | 36.24 | -0.12 (-0.33%) | 1,186,080 |
| 13 Jun 2022 | CNY | 35.53 | 36.66 | 35.27 | 36.36 | 36.36 | +0.58 (+1.62%) | 1,288,081 |
| 10 Jun 2022 | CNY | 35.2 | 35.84 | 34.8 | 35.78 | 35.78 | +0.21 (+0.59%) | 1,247,980 |
| 9 Jun 2022 | CNY | 35.7 | 36.32 | 34.78 | 35.57 | 35.57 | -0.24 (-0.67%) | 1,373,610 |
| 8 Jun 2022 | CNY | 35.59 | 36.68 | 35.23 | 35.81 | 35.81 | +0.33 (+0.93%) | 1,548,731 |
| 7 Jun 2022 | CNY | 36.09 | 36.09 | 35.15 | 35.48 | 35.48 | -0.61 (-1.69%) | 1,281,669 |
| 6 Jun 2022 | CNY | 36.85 | 37.22 | 35.58 | 36.09 | 36.09 | -0.86 (-2.33%) | 2,004,015 |
| 2 Jun 2022 | CNY | 35.86 | 37.2 | 35.28 | 36.95 | 36.95 | +1.15 (+3.21%) | 1,536,895 |
| 1 Jun 2022 | CNY | 34.57 | 35.9 | 34.51 | 35.8 | 35.8 | +0.96 (+2.76%) | 1,901,462 |
| 31 May 2022 | CNY | 34.1 | 34.98 | 33.45 | 34.84 | 34.84 | +0.75 (+2.20%) | 1,435,180 |
| 30 May 2022 | CNY | 33.1 | 34.15 | 33.1 | 34.09 | 34.09 | +1.25 (+3.81%) | 1,348,503 |
| 27 May 2022 | CNY | 33.69 | 34.25 | 32.58 | 32.84 | 32.84 | -0.37 (-1.11%) | 1,398,075 |
| 26 May 2022 | CNY | 33.46 | 33.67 | 32.87 | 33.21 | 33.21 | -0.28 (-0.84%) | 924,185 |
| 25 May 2022 | CNY | 34.01 | 34.75 | 33.1 | 33.49 | 33.49 | -0.81 (-2.36%) | 1,100,651 |
| 24 May 2022 | CNY | 35.09 | 35.6 | 34.17 | 34.3 | 34.3 | -0.75 (-2.14%) | 2,462,782 |
| 23 May 2022 | CNY | 33.71 | 35.81 | 33.52 | 35.05 | 35.05 | +1.05 (+3.09%) | 1,695,219 |
| 20 May 2022 | CNY | 33.65 | 34.73 | 33.31 | 34 | 34 | +0.138 (+0.41%) | 1,253,766 |
| 20 May 2022 |
|
|||||||
