| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 35.9 | 35.9 | 33.14 | 33.52 | 33.52 | -2.43 (-6.76%) | 2,296,252 |
| 11 Jul 2022 | CNY | 36.62 | 36.62 | 35.7 | 35.95 | 35.95 | -0.37 (-1.02%) | 1,277,067 |
| 8 Jul 2022 | CNY | 36.23 | 37.32 | 35.79 | 36.32 | 36.32 | +0.36 (+1.00%) | 1,661,925 |
| 7 Jul 2022 | CNY | 37.05 | 37.05 | 35.55 | 35.96 | 35.96 | -0.72 (-1.96%) | 1,204,815 |
| 6 Jul 2022 | CNY | 36.48 | 37.7 | 35.7 | 36.68 | 36.68 | +0.54 (+1.49%) | 1,781,150 |
| 5 Jul 2022 | CNY | 37.45 | 37.57 | 35.7 | 36.14 | 36.14 | -1.12 (-3.01%) | 1,561,704 |
| 4 Jul 2022 | CNY | 35.07 | 37.26 | 34.8 | 37.26 | 37.26 | +2.2 (+6.27%) | 2,235,296 |
| 1 Jul 2022 | CNY | 35.89 | 36.15 | 34.99 | 35.06 | 35.06 | -0.83 (-2.31%) | 1,625,104 |
| 30 Jun 2022 | CNY | 35.7 | 36.78 | 35.68 | 35.89 | 35.89 | 0.0 (0.0%) | 1,696,563 |
| 29 Jun 2022 | CNY | 36.68 | 37.16 | 35.71 | 35.89 | 35.89 | -0.77 (-2.10%) | 1,698,175 |
| 28 Jun 2022 | CNY | 37.26 | 37.26 | 36.18 | 36.66 | 36.66 | -0.42 (-1.13%) | 1,794,078 |
| 27 Jun 2022 | CNY | 38.41 | 38.55 | 36.9 | 37.08 | 37.08 | -1.16 (-3.03%) | 2,484,599 |
| 24 Jun 2022 | CNY | 36.91 | 38.28 | 36.41 | 38.24 | 38.24 | +1.54 (+4.20%) | 3,485,417 |
| 23 Jun 2022 | CNY | 35.75 | 37.3 | 35.53 | 36.7 | 36.7 | +0.95 (+2.66%) | 2,358,577 |
| 22 Jun 2022 | CNY | 36.71 | 37.3 | 35.51 | 35.75 | 35.75 | -0.18 (-0.50%) | 2,196,721 |
| 21 Jun 2022 | CNY | 36.12 | 36.28 | 35.52 | 35.93 | 35.93 | -0.35 (-0.96%) | 1,512,463 |
| 20 Jun 2022 | CNY | 36 | 36.88 | 35.88 | 36.28 | 36.28 | +0.38 (+1.06%) | 1,623,525 |
| 17 Jun 2022 | CNY | 35.4 | 36.43 | 35.2 | 35.9 | 35.9 | -0.03 (-0.08%) | 2,576,729 |
| 16 Jun 2022 | CNY | 37 | 37.45 | 35.86 | 35.93 | 35.93 | +0.17 (+0.48%) | 2,027,973 |
| 15 Jun 2022 | CNY | 36.1 | 37.34 | 35.75 | 35.76 | 35.76 | -0.03 (-0.08%) | 2,078,124 |
| 14 Jun 2022 | CNY | 35.4 | 36.43 | 34.74 | 35.79 | 35.79 | +0.02 (+0.06%) | 2,091,682 |
| 13 Jun 2022 | CNY | 36.2 | 36.6 | 35.4 | 35.77 | 35.77 | -0.56 (-1.54%) | 2,612,701 |
| 10 Jun 2022 | CNY | 34.96 | 36.77 | 34.56 | 36.33 | 36.33 | +2.03 (+5.92%) | 3,813,479 |
| 9 Jun 2022 | CNY | 36.4 | 36.56 | 34.2 | 34.3 | 34.3 | -2.3 (-6.28%) | 4,401,351 |
| 8 Jun 2022 | CNY | 36.9 | 38.64 | 35.91 | 36.6 | 36.6 | +0.3 (+0.83%) | 6,562,002 |
| 7 Jun 2022 | CNY | 35.3 | 37.47 | 34.2 | 36.3 | 36.3 | +1.17 (+3.33%) | 5,866,097 |
| 6 Jun 2022 | CNY | 35.74 | 36.18 | 34.2 | 35.13 | 35.13 | +0.04 (+0.11%) | 5,247,138 |
| 2 Jun 2022 | CNY | 35.81 | 36.7 | 32.15 | 35.09 | 35.09 | +1.15 (+3.39%) | 9,513,883 |
| 1 Jun 2022 | CNY | 30 | 33.94 | 30 | 33.94 | 33.94 | +5.66 (+20.01%) | 2,594,160 |
| 31 May 2022 | CNY | 26.86 | 28.45 | 26.62 | 28.28 | 28.28 | +1.31 (+4.86%) | 1,230,467 |
