| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 27.52 | 27.98 | 27.21 | 27.55 | 27.55 | +0.33 (+1.21%) | 900,629 |
| 30 Jun 2022 | CNY | 27.95 | 27.98 | 27.1 | 27.22 | 27.22 | +0.03 (+0.11%) | 1,036,913 |
| 29 Jun 2022 | CNY | 28.21 | 28.73 | 27.15 | 27.19 | 27.19 | -1.31 (-4.60%) | 1,438,277 |
| 28 Jun 2022 | CNY | 27.91 | 28.5 | 27.34 | 28.5 | 28.5 | +0.59 (+2.11%) | 1,188,966 |
| 27 Jun 2022 | CNY | 28.21 | 28.86 | 27.68 | 27.91 | 27.91 | -0.32 (-1.13%) | 1,489,378 |
| 24 Jun 2022 | CNY | 28.41 | 28.5 | 27.9 | 28.23 | 28.23 | +0.24 (+0.86%) | 1,371,100 |
| 23 Jun 2022 | CNY | 26.97 | 28.22 | 26.81 | 27.99 | 27.99 | +1.13 (+4.21%) | 1,389,274 |
| 22 Jun 2022 | CNY | 28.3 | 28.3 | 26.81 | 26.86 | 26.86 | -1.21 (-4.31%) | 1,898,113 |
| 21 Jun 2022 | CNY | 28.56 | 29.69 | 27.95 | 28.07 | 28.07 | -0.98 (-3.37%) | 1,455,086 |
| 20 Jun 2022 | CNY | 28.63 | 29.76 | 28.54 | 29.05 | 29.05 | +0.04 (+0.14%) | 1,557,359 |
| 17 Jun 2022 | CNY | 28.67 | 29.39 | 28.18 | 29.01 | 29.01 | +0.67 (+2.36%) | 1,413,529 |
| 16 Jun 2022 | CNY | 27.98 | 29.53 | 27.92 | 28.34 | 28.34 | +0.24 (+0.85%) | 2,135,190 |
| 15 Jun 2022 | CNY | 27.8 | 28.46 | 27.56 | 28.1 | 28.1 | +0.31 (+1.12%) | 1,909,522 |
| 14 Jun 2022 | CNY | 29.13 | 29.14 | 26.86 | 27.79 | 27.79 | -1.42 (-4.86%) | 2,981,771 |
| 13 Jun 2022 | CNY | 29.6 | 29.97 | 28.91 | 29.21 | 29.21 | -0.92 (-3.05%) | 1,677,037 |
| 10 Jun 2022 | CNY | 29.6 | 30.19 | 29.17 | 30.13 | 30.13 | +0.11 (+0.37%) | 2,107,835 |
| 9 Jun 2022 | CNY | 29.66 | 30.39 | 28.41 | 30.02 | 30.02 | +0.48 (+1.62%) | 3,449,518 |
| 8 Jun 2022 | CNY | 30.89 | 30.89 | 29.05 | 29.54 | 29.54 | -0.9 (-2.96%) | 3,187,832 |
| 7 Jun 2022 | CNY | 31.78 | 32.28 | 30.2 | 30.44 | 30.44 | -0.99 (-3.15%) | 3,141,500 |
| 6 Jun 2022 | CNY | 31.91 | 33.78 | 31.2 | 31.43 | 31.43 | +0.55 (+1.78%) | 6,186,996 |
| 2 Jun 2022 | CNY | 28.64 | 31.9 | 27.88 | 30.88 | 30.88 | +1.75 (+6.01%) | 6,364,076 |
| 1 Jun 2022 | CNY | 30 | 30.95 | 28 | 29.13 | 29.13 | -1.39 (-4.55%) | 6,690,380 |
| 31 May 2022 | CNY | 26 | 30.52 | 25.62 | 30.52 | 30.52 | +5.09 (+20.02%) | 6,412,209 |
| 30 May 2022 | CNY | 23.05 | 26.29 | 22.83 | 25.43 | 25.43 | +2.61 (+11.44%) | 3,005,805 |
| 27 May 2022 | CNY | 23.27 | 23.38 | 22.68 | 22.82 | 22.82 | -0.29 (-1.25%) | 537,420 |
| 26 May 2022 | CNY | 22.9 | 23.23 | 22.61 | 23.11 | 23.11 | +0.31 (+1.36%) | 490,308 |
| 25 May 2022 | CNY | 22.77 | 22.96 | 22.61 | 22.8 | 22.8 | +0.03 (+0.13%) | 542,060 |
| 24 May 2022 | CNY | 23.3 | 24.35 | 22.75 | 22.77 | 22.77 | -0.42 (-1.81%) | 1,481,267 |
| 23 May 2022 | CNY | 23.39 | 23.39 | 22.88 | 23.19 | 23.19 | +0.01 (+0.04%) | 499,589 |
| 20 May 2022 | CNY | 22.61 | 23.25 | 22.61 | 23.18 | 23.18 | +0.29 (+1.27%) | 686,163 |
