| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 26.48 | 26.48 | 25.6 | 25.95 | 25.95 | -0.32 (-1.22%) | 224,230 |
| 8 Jul 2022 | CNY | 25.66 | 26.97 | 25.51 | 26.27 | 26.27 | +0.54 (+2.10%) | 356,254 |
| 7 Jul 2022 | CNY | 25.96 | 26.39 | 25.66 | 25.73 | 25.73 | -0.23 (-0.89%) | 188,701 |
| 6 Jul 2022 | CNY | 26.31 | 26.54 | 25.8 | 25.96 | 25.96 | -0.37 (-1.41%) | 348,994 |
| 5 Jul 2022 | CNY | 27.12 | 27.12 | 26.11 | 26.33 | 26.33 | -0.56 (-2.08%) | 266,624 |
| 4 Jul 2022 | CNY | 27.49 | 27.49 | 26.01 | 26.89 | 26.89 | -0.72 (-2.61%) | 465,597 |
| 1 Jul 2022 | CNY | 29 | 29 | 27.5 | 27.61 | 27.61 | -0.88 (-3.09%) | 626,985 |
| 30 Jun 2022 | CNY | 27.38 | 32.01 | 27.24 | 28.49 | 28.49 | +1.07 (+3.90%) | 1,004,271 |
| 29 Jun 2022 | CNY | 28.55 | 28.55 | 27.42 | 27.42 | 27.42 | -0.86 (-3.04%) | 356,370 |
| 28 Jun 2022 | CNY | 28.3 | 28.38 | 27.2 | 28.28 | 28.28 | +0.28 (+1.00%) | 320,961 |
| 27 Jun 2022 | CNY | 28.32 | 28.55 | 27.88 | 28 | 28 | -0.3 (-1.06%) | 325,730 |
| 24 Jun 2022 | CNY | 28.68 | 29.5 | 28.22 | 28.3 | 28.3 | -0.2 (-0.70%) | 398,028 |
| 23 Jun 2022 | CNY | 27.88 | 28.55 | 27.73 | 28.5 | 28.5 | +0.62 (+2.22%) | 318,733 |
| 22 Jun 2022 | CNY | 28.45 | 28.85 | 27.81 | 27.88 | 27.88 | -0.27 (-0.96%) | 268,490 |
| 21 Jun 2022 | CNY | 29.27 | 29.48 | 28.05 | 28.15 | 28.15 | -0.85 (-2.93%) | 308,564 |
| 20 Jun 2022 | CNY | 29.3 | 29.99 | 28.6 | 29 | 29 | -0.77 (-2.59%) | 348,538 |
| 17 Jun 2022 | CNY | 29.98 | 30.6 | 29.35 | 29.77 | 29.77 | -0.01 (-0.03%) | 442,420 |
| 16 Jun 2022 | CNY | 28.96 | 30.2 | 28.96 | 29.78 | 29.78 | +0.82 (+2.83%) | 421,543 |
| 15 Jun 2022 | CNY | 28.88 | 29.84 | 28.88 | 28.96 | 28.96 | +0.08 (+0.28%) | 392,630 |
| 14 Jun 2022 | CNY | 29.11 | 29.11 | 27.47 | 28.88 | 28.88 | -0.18 (-0.62%) | 427,676 |
| 13 Jun 2022 | CNY | 28.5 | 29.68 | 28.5 | 29.06 | 29.06 | -0.04 (-0.14%) | 328,182 |
| 10 Jun 2022 | CNY | 29.46 | 29.6 | 28.95 | 29.1 | 29.1 | -0.01 (-0.03%) | 302,960 |
| 9 Jun 2022 | CNY | 30.02 | 30.02 | 28.8 | 29.11 | 29.11 | -1.21 (-3.99%) | 422,713 |
| 8 Jun 2022 | CNY | 30 | 30.95 | 29.29 | 30.32 | 30.32 | +0.02 (+0.07%) | 604,841 |
| 7 Jun 2022 | CNY | 31.03 | 31.18 | 30.03 | 30.3 | 30.3 | -0.85 (-2.73%) | 497,499 |
| 6 Jun 2022 | CNY | 29.78 | 31.5 | 29.65 | 31.15 | 31.15 | +1.27 (+4.25%) | 711,554 |
| 2 Jun 2022 | CNY | 27.6 | 30.26 | 27.6 | 29.88 | 29.88 | +2 (+7.17%) | 934,812 |
| 1 Jun 2022 | CNY | 27.48 | 28.11 | 27.21 | 27.88 | 27.88 | +0.71 (+2.61%) | 481,959 |
| 31 May 2022 | CNY | 26.66 | 27.17 | 26 | 27.17 | 27.17 | +0.71 (+2.68%) | 252,981 |
| 30 May 2022 | CNY | 26.26 | 26.66 | 25.76 | 26.46 | 26.46 | +0.3 (+1.15%) | 218,498 |
