| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 31.25 | 31.86 | 30.88 | 31.31 | 31.31 | +0.07 (+0.22%) | 773,723 |
| 12 Jul 2022 | CNY | 32.63 | 33.29 | 31.24 | 31.24 | 31.24 | -0.91 (-2.83%) | 1,357,656 |
| 11 Jul 2022 | CNY | 32.55 | 33.33 | 31.79 | 32.15 | 32.15 | -0.71 (-2.16%) | 1,893,442 |
| 8 Jul 2022 | CNY | 30.8 | 33.95 | 30.8 | 32.86 | 32.86 | +2.13 (+6.93%) | 2,444,677 |
| 7 Jul 2022 | CNY | 30.8 | 31.49 | 30.52 | 30.73 | 30.73 | -0.62 (-1.98%) | 1,499,952 |
| 6 Jul 2022 | CNY | 28.85 | 32.48 | 28.56 | 31.35 | 31.35 | +2.5 (+8.67%) | 2,450,789 |
| 5 Jul 2022 | CNY | 30.44 | 30.44 | 28.51 | 28.85 | 28.85 | -1.19 (-3.96%) | 968,702 |
| 4 Jul 2022 | CNY | 30.46 | 30.97 | 29.65 | 30.04 | 30.04 | -0.12 (-0.40%) | 642,382 |
| 1 Jul 2022 | CNY | 31.2 | 31.45 | 29.8 | 30.16 | 30.16 | -0.77 (-2.49%) | 1,065,300 |
| 30 Jun 2022 | CNY | 31.24 | 31.9 | 30.4 | 30.93 | 30.93 | +0.3 (+0.98%) | 944,343 |
| 29 Jun 2022 | CNY | 32.13 | 32.94 | 30.52 | 30.63 | 30.63 | -1.66 (-5.14%) | 1,414,836 |
| 28 Jun 2022 | CNY | 29.7 | 33.83 | 29.3 | 32.29 | 32.29 | +2.43 (+8.14%) | 2,061,610 |
| 27 Jun 2022 | CNY | 29.6 | 30.58 | 29.46 | 29.86 | 29.86 | +0.43 (+1.46%) | 933,133 |
| 24 Jun 2022 | CNY | 29.63 | 29.99 | 29.29 | 29.43 | 29.43 | -0.2 (-0.67%) | 640,957 |
| 23 Jun 2022 | CNY | 28.63 | 29.68 | 28.43 | 29.63 | 29.63 | +1.11 (+3.89%) | 850,980 |
| 22 Jun 2022 | CNY | 29.71 | 29.92 | 28.4 | 28.52 | 28.52 | -1.47 (-4.90%) | 1,205,349 |
| 21 Jun 2022 | CNY | 30.26 | 31.26 | 29.51 | 29.99 | 29.99 | -0.12 (-0.40%) | 2,056,530 |
| 20 Jun 2022 | CNY | 27.99 | 30.57 | 27.57 | 30.11 | 30.11 | +2.28 (+8.19%) | 1,720,979 |
| 17 Jun 2022 | CNY | 27.96 | 28.65 | 27.41 | 27.83 | 27.83 | -0.35 (-1.24%) | 614,230 |
| 16 Jun 2022 | CNY | 27 | 28.44 | 26.84 | 28.18 | 28.18 | +1.12 (+4.14%) | 993,630 |
| 15 Jun 2022 | CNY | 27.22 | 27.96 | 27.05 | 27.06 | 27.06 | -0.15 (-0.55%) | 774,801 |
| 14 Jun 2022 | CNY | 27.97 | 27.97 | 26.5 | 27.21 | 27.21 | -0.95 (-3.37%) | 732,371 |
| 13 Jun 2022 | CNY | 27.88 | 28.28 | 27.52 | 28.16 | 28.16 | +0.28 (+1.00%) | 657,576 |
| 10 Jun 2022 | CNY | 27.79 | 28.27 | 27.75 | 27.88 | 27.88 | -0.21 (-0.75%) | 666,820 |
| 9 Jun 2022 | CNY | 29.28 | 29.28 | 27.65 | 28.09 | 28.09 | -1 (-3.44%) | 729,977 |
| 8 Jun 2022 | CNY | 29.48 | 30.05 | 28.4 | 29.09 | 29.09 | -0.48 (-1.62%) | 876,103 |
| 7 Jun 2022 | CNY | 31.3 | 31.5 | 29.16 | 29.57 | 29.57 | -1.58 (-5.07%) | 1,529,705 |
| 6 Jun 2022 | CNY | 30.79 | 32.19 | 30.3 | 31.15 | 31.15 | +0.58 (+1.90%) | 1,937,514 |
| 2 Jun 2022 | CNY | 27.89 | 31.98 | 27.88 | 30.57 | 30.57 | +2.22 (+7.83%) | 1,709,225 |
| 1 Jun 2022 | CNY | 27.28 | 28.44 | 27.19 | 28.35 | 28.35 | +1.11 (+4.07%) | 720,858 |
