| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 34.36 | 34.36 | 31.1 | 31.99 | 31.99 | -1.86 (-5.49%) | 1,369,003 |
| 8 Jul 2022 | CNY | 33.2 | 36.66 | 33.1 | 33.85 | 33.85 | +0.77 (+2.33%) | 1,687,174 |
| 7 Jul 2022 | CNY | 33.28 | 33.49 | 32.06 | 33.08 | 33.08 | +0.37 (+1.13%) | 591,838 |
| 6 Jul 2022 | CNY | 32.35 | 33.1 | 32.3 | 32.71 | 32.71 | +0.03 (+0.09%) | 598,410 |
| 5 Jul 2022 | CNY | 33.5 | 34.18 | 31.85 | 32.68 | 32.68 | -1.12 (-3.31%) | 994,053 |
| 4 Jul 2022 | CNY | 33.05 | 34.67 | 32.99 | 33.8 | 33.8 | -0.62 (-1.80%) | 700,471 |
| 1 Jul 2022 | CNY | 34.05 | 36.09 | 34.05 | 34.42 | 34.42 | +0.37 (+1.09%) | 899,587 |
| 30 Jun 2022 | CNY | 33.37 | 34.05 | 33.16 | 34.05 | 34.05 | +0.68 (+2.04%) | 782,096 |
| 29 Jun 2022 | CNY | 34.18 | 34.98 | 33.21 | 33.37 | 33.37 | -1.82 (-5.17%) | 1,208,206 |
| 28 Jun 2022 | CNY | 36.09 | 36.09 | 34 | 35.19 | 35.19 | -0.9 (-2.49%) | 1,458,997 |
| 27 Jun 2022 | CNY | 33.6 | 37.29 | 33.2 | 36.09 | 36.09 | +3.09 (+9.36%) | 1,977,629 |
| 24 Jun 2022 | CNY | 32.71 | 34.38 | 32.23 | 33 | 33 | +0.19 (+0.58%) | 845,145 |
| 23 Jun 2022 | CNY | 31.63 | 32.9 | 31.5 | 32.81 | 32.81 | +0.92 (+2.88%) | 846,640 |
| 22 Jun 2022 | CNY | 33.76 | 33.79 | 31.86 | 31.89 | 31.89 | -1.87 (-5.54%) | 1,051,927 |
| 21 Jun 2022 | CNY | 32.14 | 34.68 | 31.77 | 33.76 | 33.76 | +1.74 (+5.43%) | 1,533,043 |
| 20 Jun 2022 | CNY | 32.03 | 32.89 | 31.5 | 32.02 | 32.02 | -0.02 (-0.06%) | 650,468 |
| 17 Jun 2022 | CNY | 32.23 | 32.36 | 31.04 | 32.04 | 32.04 | -0.06 (-0.19%) | 355,728 |
| 16 Jun 2022 | CNY | 30.77 | 32.64 | 30.56 | 32.1 | 32.1 | +1.33 (+4.32%) | 856,537 |
| 15 Jun 2022 | CNY | 30.2 | 31.45 | 30.2 | 30.77 | 30.77 | -0.13 (-0.42%) | 447,369 |
| 14 Jun 2022 | CNY | 31.45 | 31.7 | 30.39 | 30.9 | 30.9 | -1.28 (-3.98%) | 734,957 |
| 13 Jun 2022 | CNY | 31.5 | 32.18 | 31.19 | 32.18 | 32.18 | +0.26 (+0.81%) | 508,292 |
| 10 Jun 2022 | CNY | 31.28 | 32.18 | 30.94 | 31.92 | 31.92 | +0.64 (+2.05%) | 418,578 |
| 9 Jun 2022 | CNY | 31.4 | 31.84 | 31.09 | 31.28 | 31.28 | -0.44 (-1.39%) | 445,863 |
| 8 Jun 2022 | CNY | 32.32 | 32.49 | 31.03 | 31.72 | 31.72 | -0.65 (-2.01%) | 623,332 |
| 7 Jun 2022 | CNY | 32.6 | 32.98 | 32 | 32.37 | 32.37 | -0.56 (-1.70%) | 723,871 |
| 6 Jun 2022 | CNY | 33.49 | 33.49 | 31.9 | 32.93 | 32.93 | +0.45 (+1.39%) | 1,224,411 |
| 2 Jun 2022 | CNY | 30.28 | 33 | 30.05 | 32.48 | 32.48 | +1.83 (+5.97%) | 1,235,882 |
| 1 Jun 2022 | CNY | 30.25 | 30.95 | 29.68 | 30.65 | 30.65 | +0.09 (+0.29%) | 584,426 |
| 31 May 2022 | CNY | 29.5 | 31.7 | 28.28 | 30.56 | 30.56 | +1.23 (+4.19%) | 1,012,442 |
| 30 May 2022 | CNY | 27.73 | 29.78 | 27.13 | 29.33 | 29.33 | +1.6 (+5.77%) | 654,548 |
