| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 27.3 | 28.22 | 26.9 | 27.34 | 27.34 | -0.46 (-1.65%) | 8,919,609 |
| 8 Jul 2022 | CNY | 28.7 | 29.22 | 27.7 | 27.8 | 27.8 | -1.05 (-3.64%) | 11,708,364 |
| 7 Jul 2022 | CNY | 29.31 | 29.54 | 27.57 | 28.85 | 28.85 | -0.75 (-2.53%) | 14,031,187 |
| 6 Jul 2022 | CNY | 30 | 30.36 | 28.58 | 29.6 | 29.6 | -0.49 (-1.63%) | 13,725,094 |
| 5 Jul 2022 | CNY | 30.81 | 31.8 | 29.83 | 30.09 | 30.09 | -0.87 (-2.81%) | 18,655,625 |
| 4 Jul 2022 | CNY | 29.69 | 31.98 | 29.68 | 30.96 | 30.96 | +1.4 (+4.74%) | 23,271,306 |
| 1 Jul 2022 | CNY | 29.32 | 31.5 | 29.1 | 29.56 | 29.56 | -0.23 (-0.77%) | 19,506,972 |
| 30 Jun 2022 | CNY | 29.13 | 30.45 | 28.38 | 29.79 | 29.79 | +1.1 (+3.83%) | 18,559,015 |
| 29 Jun 2022 | CNY | 28.88 | 29.25 | 27.9 | 28.69 | 28.69 | -0.64 (-2.18%) | 14,650,428 |
| 28 Jun 2022 | CNY | 28.01 | 29.75 | 28.01 | 29.33 | 29.33 | +0.84 (+2.95%) | 20,768,251 |
| 27 Jun 2022 | CNY | 31.15 | 31.18 | 28.48 | 28.49 | 28.49 | -3.15 (-9.96%) | 23,363,528 |
| 24 Jun 2022 | CNY | 30.7 | 32.74 | 30.35 | 31.64 | 31.64 | +0.86 (+2.79%) | 22,479,015 |
| 23 Jun 2022 | CNY | 29.98 | 30.96 | 28.5 | 30.78 | 30.78 | +1.02 (+3.43%) | 18,703,400 |
| 22 Jun 2022 | CNY | 29.45 | 30.95 | 29.25 | 29.76 | 29.76 | +0.26 (+0.88%) | 16,709,700 |
| 21 Jun 2022 | CNY | 30.99 | 31.24 | 29.34 | 29.5 | 29.5 | -1.46 (-4.72%) | 23,304,100 |
| 20 Jun 2022 | CNY | 34.23 | 34.88 | 30.96 | 30.96 | 30.96 | -3.44 (-10%) | 22,659,115 |
| 17 Jun 2022 | CNY | 32.88 | 35.53 | 32.12 | 34.4 | 34.4 | +1.65 (+5.04%) | 24,855,700 |
| 16 Jun 2022 | CNY | 34.01 | 35.1 | 32.6 | 32.75 | 32.75 | -0.71 (-2.12%) | 22,891,044 |
| 15 Jun 2022 | CNY | 36 | 36.96 | 33.33 | 33.46 | 33.46 | -2.34 (-6.54%) | 29,386,054 |
| 14 Jun 2022 | CNY | 33.75 | 36.76 | 33.75 | 35.8 | 35.8 | +2.38 (+7.12%) | 34,365,813 |
| 13 Jun 2022 | CNY | 29.58 | 33.42 | 29.58 | 33.42 | 33.42 | +3.04 (+10.01%) | 24,517,366 |
| 10 Jun 2022 | CNY | 29.81 | 32.3 | 29.5 | 30.38 | 30.38 | -0.04 (-0.13%) | 28,128,832 |
| 9 Jun 2022 | CNY | 30.38 | 30.6 | 28.58 | 30.42 | 30.42 | +0.43 (+1.43%) | 24,764,587 |
| 8 Jun 2022 | CNY | 27 | 29.99 | 26.94 | 29.99 | 29.99 | +2.73 (+10.01%) | 24,774,600 |
| 7 Jun 2022 | CNY | 27.68 | 27.87 | 26.62 | 27.26 | 27.26 | -0.72 (-2.57%) | 18,318,918 |
| 6 Jun 2022 | CNY | 26.7 | 28.19 | 26.38 | 27.98 | 27.98 | +1.2 (+4.48%) | 23,781,869 |
| 2 Jun 2022 | CNY | 26.5 | 28.28 | 25.36 | 26.78 | 26.78 | -0.72 (-2.62%) | 27,685,849 |
| 1 Jun 2022 | CNY | 25.16 | 27.5 | 25.16 | 27.5 | 27.5 | +2.5 (+10%) | 35,331,262 |
| 31 May 2022 | CNY | 27.41 | 27.66 | 24.64 | 25 | 25 | -1.37 (-5.20%) | 30,423,494 |
| 30 May 2022 | CNY | 26.37 | 26.37 | 25 | 26.37 | 26.37 | +2.4 (+10.01%) | 25,018,576 |
