| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 36.19 | 36.2 | 35.05 | 35.05 | 35.05 | -1.35 (-3.71%) | 633,960 |
| 11 Jul 2022 | CNY | 37.08 | 37.46 | 36.1 | 36.4 | 36.4 | -0.66 (-1.78%) | 458,980 |
| 8 Jul 2022 | CNY | 37.59 | 38.2 | 37.01 | 37.06 | 37.06 | -0.52 (-1.38%) | 499,499 |
| 7 Jul 2022 | CNY | 37 | 37.58 | 36.34 | 37.58 | 37.58 | +0.55 (+1.49%) | 619,980 |
| 6 Jul 2022 | CNY | 37.11 | 37.49 | 36.6 | 37.03 | 37.03 | -0.04 (-0.11%) | 648,079 |
| 5 Jul 2022 | CNY | 38.2 | 38.49 | 36.6 | 37.07 | 37.07 | -1.14 (-2.98%) | 781,620 |
| 4 Jul 2022 | CNY | 37.6 | 38.51 | 36.85 | 38.21 | 38.21 | +0.53 (+1.41%) | 828,597 |
| 1 Jul 2022 | CNY | 38.99 | 39.07 | 37.58 | 37.68 | 37.68 | -1.33 (-3.41%) | 879,565 |
| 30 Jun 2022 | CNY | 38.64 | 39.28 | 38.32 | 39.01 | 39.01 | +0.29 (+0.75%) | 645,641 |
| 29 Jun 2022 | CNY | 40.42 | 40.45 | 38.7 | 38.72 | 38.72 | -2.37 (-5.77%) | 1,072,728 |
| 28 Jun 2022 | CNY | 41.75 | 41.8 | 40.52 | 41.09 | 41.09 | -0.66 (-1.58%) | 1,348,908 |
| 27 Jun 2022 | CNY | 39.6 | 41.98 | 39.01 | 41.75 | 41.75 | +2.15 (+5.43%) | 2,029,500 |
| 24 Jun 2022 | CNY | 39.99 | 40.18 | 39.52 | 39.6 | 39.6 | -0.36 (-0.90%) | 939,980 |
| 23 Jun 2022 | CNY | 39.14 | 39.96 | 38.38 | 39.96 | 39.96 | +1.26 (+3.26%) | 1,094,760 |
| 22 Jun 2022 | CNY | 39.96 | 39.98 | 38.68 | 38.7 | 38.7 | -1.4 (-3.49%) | 1,024,140 |
| 21 Jun 2022 | CNY | 40.39 | 41.08 | 39.38 | 40.1 | 40.1 | -0.2 (-0.50%) | 1,409,960 |
| 20 Jun 2022 | CNY | 41.34 | 41.35 | 39.8 | 40.3 | 40.3 | -1.03 (-2.49%) | 1,366,489 |
| 17 Jun 2022 | CNY | 41.39 | 41.65 | 40.52 | 41.33 | 41.33 | -0.87 (-2.06%) | 1,778,140 |
| 16 Jun 2022 | CNY | 40.01 | 43.32 | 39.9 | 42.2 | 42.2 | +2.23 (+5.58%) | 2,854,469 |
| 15 Jun 2022 | CNY | 39.5 | 41.08 | 39.5 | 39.97 | 39.97 | +0.28 (+0.71%) | 2,042,440 |
| 14 Jun 2022 | CNY | 39.47 | 40.44 | 38.41 | 39.69 | 39.69 | -0.37 (-0.92%) | 1,789,320 |
| 13 Jun 2022 | CNY | 39.3 | 41.13 | 38.63 | 40.06 | 40.06 | +1.27 (+3.27%) | 3,566,201 |
| 10 Jun 2022 | CNY | 34.98 | 38.79 | 34.98 | 38.79 | 38.79 | +3.53 (+10.01%) | 1,686,680 |
| 9 Jun 2022 | CNY | 36.8 | 36.8 | 35.07 | 35.26 | 35.26 | -1.46 (-3.98%) | 776,520 |
| 8 Jun 2022 | CNY | 37.91 | 37.94 | 35.6 | 36.72 | 36.72 | -1.19 (-3.14%) | 1,354,380 |
| 7 Jun 2022 | CNY | 37.05 | 38.4 | 36.36 | 37.91 | 37.91 | +0.99 (+2.68%) | 1,583,969 |
| 6 Jun 2022 | CNY | 36.62 | 37.46 | 36.35 | 36.92 | 36.92 | +0.29 (+0.79%) | 947,760 |
| 2 Jun 2022 | CNY | 35.72 | 36.77 | 35.45 | 36.63 | 36.63 | +0.93 (+2.61%) | 1,072,660 |
| 1 Jun 2022 | CNY | 34.5 | 36.18 | 34.5 | 35.7 | 35.7 | +1.15 (+3.33%) | 1,390,409 |
| 31 May 2022 | CNY | 34.88 | 34.88 | 33.71 | 34.55 | 34.55 | -0.05 (-0.14%) | 814,980 |
