| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 29.94 | 30.79 | 29.63 | 30.4 | 30.4 | +0.26 (+0.86%) | 1,808,989 |
| 29 Jun 2022 | CNY | 31.02 | 32.32 | 30.03 | 30.14 | 30.14 | -1.26 (-4.01%) | 2,885,915 |
| 28 Jun 2022 | CNY | 29.3 | 32.03 | 28.6 | 31.4 | 31.4 | +1.52 (+5.09%) | 4,357,755 |
| 27 Jun 2022 | CNY | 29.5 | 30.38 | 29.2 | 29.88 | 29.88 | +0.45 (+1.53%) | 1,993,692 |
| 24 Jun 2022 | CNY | 29.82 | 30.22 | 28.99 | 29.43 | 29.43 | -0.19 (-0.64%) | 2,272,047 |
| 23 Jun 2022 | CNY | 28.24 | 30 | 28.1 | 29.62 | 29.62 | +1.32 (+4.66%) | 2,080,726 |
| 22 Jun 2022 | CNY | 28.8 | 29.36 | 28.05 | 28.3 | 28.3 | -0.26 (-0.91%) | 1,364,625 |
| 21 Jun 2022 | CNY | 29.2 | 29.3 | 28.32 | 28.56 | 28.56 | -0.73 (-2.49%) | 1,347,648 |
| 20 Jun 2022 | CNY | 29.38 | 29.97 | 29.06 | 29.29 | 29.29 | -0.49 (-1.65%) | 1,426,749 |
| 17 Jun 2022 | CNY | 30.38 | 30.38 | 29.2 | 29.78 | 29.78 | -0.77 (-2.52%) | 1,996,483 |
| 16 Jun 2022 | CNY | 28.38 | 30.59 | 28.1 | 30.55 | 30.55 | +2.54 (+9.07%) | 3,535,798 |
| 15 Jun 2022 | CNY | 28.08 | 29.08 | 27.94 | 28.01 | 28.01 | -0.27 (-0.95%) | 1,717,425 |
| 14 Jun 2022 | CNY | 29.17 | 29.17 | 26.87 | 28.28 | 28.28 | -0.69 (-2.38%) | 2,157,150 |
| 13 Jun 2022 | CNY | 28.49 | 30 | 27.99 | 28.97 | 28.97 | +0.81 (+2.88%) | 2,333,686 |
| 10 Jun 2022 | CNY | 27.65 | 28.47 | 27.61 | 28.16 | 28.16 | +0.34 (+1.22%) | 1,633,738 |
| 9 Jun 2022 | CNY | 29.56 | 29.57 | 27.82 | 27.82 | 27.82 | -1.89 (-6.36%) | 2,288,358 |
| 8 Jun 2022 | CNY | 31.11 | 31.41 | 29.1 | 29.71 | 29.71 | -1.52 (-4.87%) | 3,392,737 |
| 7 Jun 2022 | CNY | 29.89 | 32.5 | 29.61 | 31.23 | 31.23 | +1.35 (+4.52%) | 5,694,980 |
| 6 Jun 2022 | CNY | 29.3 | 31.23 | 29.26 | 29.88 | 29.88 | +0.52 (+1.77%) | 6,292,928 |
| 2 Jun 2022 | CNY | 26.11 | 29.64 | 25.37 | 29.36 | 29.36 | +3.76 (+14.69%) | 5,793,426 |
| 1 Jun 2022 | CNY | 25.07 | 25.97 | 24.9 | 25.6 | 25.6 | +0.56 (+2.24%) | 2,058,088 |
| 31 May 2022 | CNY | 23.27 | 25.19 | 23.08 | 25.04 | 25.04 | +1.65 (+7.05%) | 1,834,657 |
| 30 May 2022 | CNY | 23.7 | 23.75 | 22.95 | 23.39 | 23.39 | +0.06 (+0.26%) | 610,011 |
| 27 May 2022 | CNY | 23.02 | 23.79 | 22.86 | 23.33 | 23.33 | +0.21 (+0.91%) | 815,513 |
| 26 May 2022 | CNY | 23.64 | 23.9 | 22.87 | 23.12 | 23.12 | -0.51 (-2.16%) | 926,157 |
| 25 May 2022 | CNY | 23.9 | 24.27 | 23.4 | 23.63 | 23.63 | -0.07 (-0.30%) | 721,834 |
| 24 May 2022 | CNY | 25 | 25.36 | 23.6 | 23.7 | 23.7 | -1.36 (-5.43%) | 1,176,416 |
| 23 May 2022 | CNY | 24.4 | 25.2 | 24.4 | 25.06 | 25.06 | +0.56 (+2.29%) | 1,126,347 |
| 20 May 2022 | CNY | 24.08 | 24.66 | 24.01 | 24.5 | 24.5 | +0.2 (+0.82%) | 1,020,434 |
| 19 May 2022 | CNY | 23.7 | 24.65 | 23.46 | 24.3 | 24.3 | +0.2 (+0.83%) | 1,243,762 |
