| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 34.21 | 34.21 | 32.97 | 33.31 | 33.31 | -0.85 (-2.49%) | 688,442 |
| 8 Jul 2022 | CNY | 35.12 | 35.35 | 34.03 | 34.16 | 34.16 | -0.64 (-1.84%) | 697,264 |
| 7 Jul 2022 | CNY | 35.62 | 36.01 | 34.58 | 34.8 | 34.8 | -0.6 (-1.69%) | 1,179,144 |
| 6 Jul 2022 | CNY | 34.5 | 36.49 | 33.98 | 35.4 | 35.4 | +1 (+2.91%) | 1,468,686 |
| 5 Jul 2022 | CNY | 36.3 | 36.3 | 33.98 | 34.4 | 34.4 | -1.35 (-3.78%) | 1,589,134 |
| 4 Jul 2022 | CNY | 37 | 37 | 35.58 | 35.75 | 35.75 | -1.07 (-2.91%) | 1,926,172 |
| 1 Jul 2022 | CNY | 35.58 | 38.87 | 35.24 | 36.82 | 36.82 | +3.12 (+9.26%) | 3,376,931 |
| 30 Jun 2022 | CNY | 33.31 | 33.96 | 33.12 | 33.7 | 33.7 | -0.02 (-0.06%) | 614,937 |
| 29 Jun 2022 | CNY | 35.15 | 35.15 | 33.28 | 33.72 | 33.72 | -1.23 (-3.52%) | 1,002,033 |
| 28 Jun 2022 | CNY | 33.94 | 35.84 | 33.51 | 34.95 | 34.95 | +0.81 (+2.37%) | 1,330,269 |
| 27 Jun 2022 | CNY | 34.25 | 34.47 | 33.21 | 34.14 | 34.14 | +0.34 (+1.01%) | 741,811 |
| 24 Jun 2022 | CNY | 33.33 | 34.41 | 33.33 | 33.8 | 33.8 | +0.71 (+2.15%) | 690,632 |
| 23 Jun 2022 | CNY | 32.99 | 33.59 | 32.75 | 33.09 | 33.09 | +0.06 (+0.18%) | 740,957 |
| 22 Jun 2022 | CNY | 34.5 | 34.56 | 33.02 | 33.03 | 33.03 | -1 (-2.94%) | 594,338 |
| 21 Jun 2022 | CNY | 33.89 | 34.68 | 33.31 | 34.03 | 34.03 | +0.21 (+0.62%) | 867,879 |
| 20 Jun 2022 | CNY | 34.63 | 35.13 | 33.69 | 33.82 | 33.82 | -0.97 (-2.79%) | 1,249,287 |
| 17 Jun 2022 | CNY | 34.66 | 35.12 | 34.35 | 34.79 | 34.79 | -0.32 (-0.91%) | 1,091,011 |
| 16 Jun 2022 | CNY | 33.73 | 35.49 | 32.99 | 35.11 | 35.11 | +1.71 (+5.12%) | 2,025,704 |
| 15 Jun 2022 | CNY | 33.32 | 34.8 | 33.09 | 33.4 | 33.4 | +1.23 (+3.82%) | 1,861,005 |
| 14 Jun 2022 | CNY | 32.75 | 32.77 | 31.26 | 32.17 | 32.17 | -0.87 (-2.63%) | 814,040 |
| 13 Jun 2022 | CNY | 32.85 | 33.91 | 32.67 | 33.04 | 33.04 | -0.31 (-0.93%) | 870,827 |
| 10 Jun 2022 | CNY | 30.94 | 34 | 30.94 | 33.35 | 33.35 | +2.52 (+8.17%) | 1,730,298 |
| 9 Jun 2022 | CNY | 32.09 | 32.37 | 30.71 | 30.83 | 30.83 | -1.58 (-4.88%) | 1,035,693 |
| 8 Jun 2022 | CNY | 32.65 | 32.99 | 31.33 | 32.41 | 32.41 | -0.25 (-0.77%) | 961,993 |
| 7 Jun 2022 | CNY | 33.05 | 33.67 | 32 | 32.66 | 32.66 | -0.62 (-1.86%) | 1,452,382 |
| 6 Jun 2022 | CNY | 32.3 | 34 | 32.3 | 33.28 | 33.28 | +0.5 (+1.53%) | 2,083,811 |
| 2 Jun 2022 | CNY | 30.88 | 33.25 | 30.44 | 32.78 | 32.78 | +1.83 (+5.91%) | 1,793,011 |
| 1 Jun 2022 | CNY | 30.28 | 31.31 | 29.93 | 30.95 | 30.95 | +0.6 (+1.98%) | 979,552 |
| 31 May 2022 | CNY | 29.16 | 30.54 | 28.54 | 30.35 | 30.35 | +1.13 (+3.87%) | 782,782 |
| 30 May 2022 | CNY | 29.2 | 29.44 | 28.7 | 29.22 | 29.22 | +0.02 (+0.07%) | 428,506 |
