| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2022 | CNY | 36.75 | 37.19 | 36.36 | 36.41 | 36.41 | -0.19 (-0.52%) | 188,629 |
| 6 Jul 2022 | CNY | 36.22 | 36.77 | 36.2 | 36.6 | 36.6 | +0.2 (+0.55%) | 199,709 |
| 5 Jul 2022 | CNY | 37.82 | 37.82 | 36.22 | 36.4 | 36.4 | -1.18 (-3.14%) | 402,657 |
| 4 Jul 2022 | CNY | 36.99 | 37.67 | 36.2 | 37.58 | 37.58 | +0.62 (+1.68%) | 308,790 |
| 1 Jul 2022 | CNY | 37.8 | 37.87 | 36.9 | 36.96 | 36.96 | -0.48 (-1.28%) | 288,538 |
| 30 Jun 2022 | CNY | 37.2 | 37.95 | 37.2 | 37.44 | 37.44 | -0.09 (-0.24%) | 392,353 |
| 29 Jun 2022 | CNY | 39 | 39.54 | 37.28 | 37.53 | 37.53 | -1.69 (-4.31%) | 663,906 |
| 28 Jun 2022 | CNY | 38.5 | 39.35 | 38.2 | 39.22 | 39.22 | +0.42 (+1.08%) | 575,727 |
| 27 Jun 2022 | CNY | 38.92 | 39.76 | 38.33 | 38.8 | 38.8 | -0.12 (-0.31%) | 596,548 |
| 24 Jun 2022 | CNY | 38.38 | 39.27 | 38.01 | 38.92 | 38.92 | +1.04 (+2.75%) | 820,641 |
| 23 Jun 2022 | CNY | 36.9 | 38.27 | 36.2 | 37.88 | 37.88 | +1.3 (+3.55%) | 587,388 |
| 22 Jun 2022 | CNY | 38.35 | 38.35 | 36.58 | 36.58 | 36.58 | -1.38 (-3.64%) | 529,442 |
| 21 Jun 2022 | CNY | 39.18 | 39.2 | 37.48 | 37.96 | 37.96 | -1.08 (-2.77%) | 686,721 |
| 20 Jun 2022 | CNY | 37.38 | 39.16 | 37.21 | 39.04 | 39.04 | +1.66 (+4.44%) | 1,119,917 |
| 17 Jun 2022 | CNY | 37.2 | 37.89 | 36.36 | 37.38 | 37.38 | +0.02 (+0.05%) | 532,638 |
| 16 Jun 2022 | CNY | 36.97 | 37.73 | 36.85 | 37.36 | 37.36 | +0.25 (+0.67%) | 644,038 |
| 15 Jun 2022 | CNY | 36.93 | 37.49 | 36.88 | 37.11 | 37.11 | +0.21 (+0.57%) | 576,520 |
| 14 Jun 2022 | CNY | 37.06 | 37.06 | 35.5 | 36.9 | 36.9 | -0.16 (-0.43%) | 770,055 |
| 13 Jun 2022 | CNY | 37.5 | 38.2 | 36.5 | 37.06 | 37.06 | -0.95 (-2.50%) | 825,582 |
| 10 Jun 2022 | CNY | 37.37 | 38.35 | 37.3 | 38.01 | 38.01 | +0.49 (+1.31%) | 827,092 |
| 9 Jun 2022 | CNY | 38.44 | 38.44 | 37.1 | 37.52 | 37.52 | -0.69 (-1.81%) | 664,638 |
| 8 Jun 2022 | CNY | 39.7 | 39.7 | 37.3 | 38.21 | 38.21 | -1.26 (-3.19%) | 1,137,285 |
| 7 Jun 2022 | CNY | 41 | 41 | 39.12 | 39.47 | 39.47 | -1.97 (-4.75%) | 1,322,613 |
| 6 Jun 2022 | CNY | 39.09 | 42.2 | 38.01 | 41.44 | 41.44 | +1.56 (+3.91%) | 2,081,918 |
| 2 Jun 2022 | CNY | 38.15 | 41.8 | 37.51 | 39.88 | 39.88 | +2.51 (+6.72%) | 2,293,876 |
| 1 Jun 2022 | CNY | 34 | 37.59 | 33.2 | 37.37 | 37.37 | +3.6 (+10.66%) | 1,620,028 |
| 31 May 2022 | CNY | 32.85 | 34.14 | 32.08 | 33.77 | 33.77 | +0.92 (+2.80%) | 429,391 |
| 30 May 2022 | CNY | 32.82 | 32.88 | 31.67 | 32.85 | 32.85 | +0.45 (+1.39%) | 264,398 |
| 27 May 2022 | CNY | 33 | 33.54 | 31.83 | 32.4 | 32.4 | -0.02 (-0.06%) | 288,550 |
| 26 May 2022 | CNY | 32.28 | 32.83 | 31.35 | 32.42 | 32.42 | -0.35 (-1.07%) | 245,346 |
