| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 38.33 | 39.48 | 38.33 | 38.8 | 38.8 | -0.38 (-0.97%) | 714,900 |
| 5 Jul 2022 | CNY | 39.7 | 39.74 | 38.56 | 39.18 | 39.18 | -0.22 (-0.56%) | 1,096,017 |
| 4 Jul 2022 | CNY | 39.68 | 40.47 | 38.78 | 39.4 | 39.4 | +0.39 (+1.00%) | 834,711 |
| 1 Jul 2022 | CNY | 38.6 | 40 | 38.24 | 39.01 | 39.01 | +0.5 (+1.30%) | 1,229,505 |
| 30 Jun 2022 | CNY | 38.4 | 40.7 | 38.4 | 38.51 | 38.51 | -0.32 (-0.82%) | 1,549,604 |
| 29 Jun 2022 | CNY | 39.88 | 40.43 | 38.4 | 38.83 | 38.83 | -1.72 (-4.24%) | 1,600,596 |
| 28 Jun 2022 | CNY | 38.5 | 41.18 | 38.01 | 40.55 | 40.55 | +1.79 (+4.62%) | 1,656,742 |
| 27 Jun 2022 | CNY | 39.6 | 39.6 | 37.35 | 38.76 | 38.76 | -0.12 (-0.31%) | 1,429,298 |
| 24 Jun 2022 | CNY | 36.1 | 39.1 | 35.49 | 38.88 | 38.88 | +3.08 (+8.60%) | 2,043,713 |
| 23 Jun 2022 | CNY | 34.66 | 36.13 | 34.38 | 35.8 | 35.8 | +0.45 (+1.27%) | 989,451 |
| 22 Jun 2022 | CNY | 33.73 | 35.98 | 33.23 | 35.35 | 35.35 | +1.64 (+4.87%) | 1,102,741 |
| 21 Jun 2022 | CNY | 34.9 | 34.9 | 33.29 | 33.71 | 33.71 | -1.25 (-3.58%) | 878,954 |
| 20 Jun 2022 | CNY | 35.14 | 35.55 | 34.1 | 34.96 | 34.96 | -0.14 (-0.40%) | 935,467 |
| 17 Jun 2022 | CNY | 32.03 | 35.37 | 32.03 | 35.1 | 35.1 | +2.49 (+7.64%) | 1,750,633 |
| 16 Jun 2022 | CNY | 32.4 | 33.3 | 32.07 | 32.61 | 32.61 | +0.52 (+1.62%) | 683,393 |
| 15 Jun 2022 | CNY | 32.47 | 33.65 | 32.01 | 32.09 | 32.09 | -0.1 (-0.31%) | 904,088 |
| 14 Jun 2022 | CNY | 33.71 | 34 | 32 | 32.19 | 32.19 | -2.06 (-6.01%) | 1,406,017 |
| 13 Jun 2022 | CNY | 32.32 | 34.65 | 31.88 | 34.25 | 34.25 | +1.56 (+4.77%) | 1,535,791 |
| 10 Jun 2022 | CNY | 31.88 | 32.93 | 30.81 | 32.69 | 32.69 | +1.37 (+4.37%) | 1,013,665 |
| 9 Jun 2022 | CNY | 31.5 | 33 | 31.22 | 31.32 | 31.32 | -0.68 (-2.13%) | 886,236 |
| 8 Jun 2022 | CNY | 32.78 | 33.3 | 31.7 | 32 | 32 | -1.2 (-3.61%) | 1,206,596 |
| 7 Jun 2022 | CNY | 31.62 | 33.64 | 31.31 | 33.2 | 33.2 | +0.71 (+2.19%) | 1,808,905 |
| 6 Jun 2022 | CNY | 31.9 | 34.11 | 31.33 | 32.49 | 32.49 | +1.28 (+4.10%) | 2,336,510 |
| 2 Jun 2022 | CNY | 27.62 | 31.7 | 27.62 | 31.21 | 31.21 | +3.19 (+11.38%) | 1,879,848 |
| 1 Jun 2022 | CNY | 27.4 | 28.37 | 26.84 | 28.02 | 28.02 | +0.75 (+2.75%) | 730,047 |
| 31 May 2022 | CNY | 26.3 | 27.38 | 25.64 | 27.27 | 27.27 | +1.09 (+4.16%) | 665,026 |
| 30 May 2022 | CNY | 26.26 | 26.59 | 25.71 | 26.18 | 26.18 | -0.07 (-0.27%) | 522,806 |
| 27 May 2022 | CNY | 27.32 | 27.79 | 26.2 | 26.25 | 26.25 | -1.1 (-4.02%) | 711,060 |
| 26 May 2022 | CNY | 26.28 | 28.35 | 26.28 | 27.35 | 27.35 | +0.94 (+3.56%) | 877,790 |
| 25 May 2022 | CNY | 26.58 | 26.89 | 26.3 | 26.41 | 26.41 | -0.19 (-0.71%) | 408,821 |
