| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 35.82 | 34.48 | 34.69 | 35.61 | 35.61 | +0.88 (+2.53%) | 897,700 |
| 1 Jul 2022 | CNY | 35.25 | 34.6 | 34.91 | 34.73 | 34.73 | -0.36 (-1.03%) | 624,400 |
| 30 Jun 2022 | CNY | 35.89 | 34.82 | 35.51 | 35.09 | 35.09 | -0.26 (-0.74%) | 995,700 |
| 29 Jun 2022 | CNY | 36.31 | 34.72 | 34.96 | 35.35 | 35.35 | +0.24 (+0.68%) | 1,672,400 |
| 28 Jun 2022 | CNY | 35.22 | 33.36 | 33.98 | 35.11 | 35.11 | +1.18 (+3.48%) | 1,267,090 |
| 27 Jun 2022 | CNY | 34.04 | 33.4 | 33.68 | 33.93 | 33.93 | +0.48 (+1.43%) | 738,200 |
| 24 Jun 2022 | CNY | 33.6 | 33.19 | 33.32 | 33.45 | 33.45 | +0.34 (+1.03%) | 709,800 |
| 23 Jun 2022 | CNY | 33.65 | 32.36 | 33.17 | 33.11 | 33.11 | +0.17 (+0.52%) | 1,085,200 |
| 22 Jun 2022 | CNY | 33.66 | 32.89 | 33.66 | 32.94 | 32.94 | -0.64 (-1.91%) | 565,200 |
| 21 Jun 2022 | CNY | 33.69 | 33.13 | 33.6 | 33.58 | 33.58 | +0.09 (+0.27%) | 609,900 |
| 20 Jun 2022 | CNY | 33.62 | 32.83 | 33.2 | 33.49 | 33.49 | +0.49 (+1.48%) | 668,400 |
| 17 Jun 2022 | CNY | 33.35 | 32.44 | 33.07 | 33 | 33 | -0.17 (-0.51%) | 485,300 |
| 16 Jun 2022 | CNY | 33.43 | 32.51 | 32.8 | 33.17 | 33.17 | +0.54 (+1.65%) | 665,000 |
| 15 Jun 2022 | CNY | 33.22 | 32.51 | 32.68 | 32.63 | 32.63 | -0.05 (-0.15%) | 635,700 |
| 14 Jun 2022 | CNY | 33.1 | 31.81 | 33.03 | 32.68 | 32.68 | -0.76 (-2.27%) | 701,000 |
| 13 Jun 2022 | CNY | 34.11 | 32.18 | 32.45 | 33.44 | 33.44 | +0.73 (+2.23%) | 1,212,900 |
| 10 Jun 2022 | CNY | 33.07 | 32.02 | 32.42 | 32.71 | 32.71 | 0.0 (0.0%) | 527,200 |
| 9 Jun 2022 | CNY | 33.4 | 32.34 | 33.19 | 32.71 | 32.71 | -0.48 (-1.45%) | 510,500 |
| 8 Jun 2022 | CNY | 33.68 | 32.65 | 33.06 | 33.19 | 33.19 | -0.13 (-0.39%) | 573,400 |
| 7 Jun 2022 | CNY | 33.99 | 32.84 | 33.5 | 33.32 | 33.32 | -0.34 (-1.01%) | 804,500 |
| 6 Jun 2022 | CNY | 34.17 | 32.78 | 32.78 | 33.66 | 33.66 | +0.95 (+2.90%) | 1,097,300 |
| 2 Jun 2022 | CNY | 32.71 | 31.65 | 32.05 | 32.71 | 32.71 | +0.63 (+1.96%) | 690,900 |
| 1 Jun 2022 | CNY | 32.18 | 31.21 | 31.5 | 32.08 | 32.08 | +0.63 (+2.00%) | 577,600 |
| 31 May 2022 | CNY | 31.55 | 30.72 | 31.4 | 31.45 | 31.45 | +0.19 (+0.61%) | 437,000 |
| 30 May 2022 | CNY | 31.45 | 30.85 | 31.16 | 31.26 | 31.26 | +0.31 (+1.00%) | 532,760 |
| 27 May 2022 | CNY | 31.3 | 30.78 | 31.2 | 30.95 | 30.95 | -0.04 (-0.13%) | 412,800 |
| 26 May 2022 | CNY | 31.5 | 30.26 | 31.5 | 30.99 | 30.99 | -0.11 (-0.35%) | 580,930 |
| 25 May 2022 | CNY | 31.13 | 30.11 | 30.2 | 31.1 | 31.1 | +0.9 (+2.98%) | 600,900 |
| 24 May 2022 | CNY | 32.51 | 30.15 | 32.11 | 30.2 | 30.2 | -2.14 (-6.62%) | 755,800 |
| 23 May 2022 | CNY | 32.49 | 31.96 | 31.96 | 32.34 | 32.34 | +0.36 (+1.13%) | 473,730 |
