| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 34 | 34.98 | 33.88 | 34 | 34 | -0.24 (-0.70%) | 2,728,480 |
| 30 Jun 2022 | CNY | 34.7 | 35.22 | 33.81 | 34.24 | 34.24 | +0.44 (+1.30%) | 2,995,916 |
| 29 Jun 2022 | CNY | 36.6 | 36.6 | 33.8 | 33.8 | 33.8 | -2.83 (-7.73%) | 4,705,037 |
| 28 Jun 2022 | CNY | 37.01 | 37.29 | 36.08 | 36.63 | 36.63 | -0.68 (-1.82%) | 4,885,961 |
| 27 Jun 2022 | CNY | 36.48 | 38.42 | 35.51 | 37.31 | 37.31 | +1.73 (+4.86%) | 9,996,071 |
| 24 Jun 2022 | CNY | 31.15 | 36.99 | 31.15 | 35.58 | 35.58 | +4.54 (+14.63%) | 8,376,133 |
| 23 Jun 2022 | CNY | 31.41 | 31.41 | 29.42 | 31.04 | 31.04 | +0.74 (+2.44%) | 3,637,190 |
| 22 Jun 2022 | CNY | 30.7 | 31.59 | 30 | 30.3 | 30.3 | -0.45 (-1.46%) | 3,737,773 |
| 21 Jun 2022 | CNY | 32.85 | 32.86 | 29.9 | 30.75 | 30.75 | -1.75 (-5.38%) | 4,473,258 |
| 20 Jun 2022 | CNY | 32.2 | 34 | 32.2 | 32.5 | 32.5 | +0.56 (+1.75%) | 4,396,811 |
| 17 Jun 2022 | CNY | 31.39 | 32.58 | 31.27 | 31.94 | 31.94 | +0.55 (+1.75%) | 2,985,190 |
| 16 Jun 2022 | CNY | 31.53 | 32.29 | 31.11 | 31.39 | 31.39 | -0.01 (-0.03%) | 2,447,201 |
| 15 Jun 2022 | CNY | 32.95 | 33.27 | 31.4 | 31.4 | 31.4 | -1.21 (-3.71%) | 2,278,710 |
| 14 Jun 2022 | CNY | 32 | 32.88 | 31.81 | 32.61 | 32.61 | -0.11 (-0.34%) | 2,498,983 |
| 13 Jun 2022 | CNY | 31.8 | 33.33 | 31.65 | 32.72 | 32.72 | +0.44 (+1.36%) | 2,767,471 |
| 10 Jun 2022 | CNY | 31.29 | 32.8 | 30.88 | 32.28 | 32.28 | +1 (+3.20%) | 2,501,830 |
| 9 Jun 2022 | CNY | 31.21 | 31.89 | 30.98 | 31.28 | 31.28 | -0.17 (-0.54%) | 1,822,599 |
| 8 Jun 2022 | CNY | 32.12 | 32.9 | 30.5 | 31.45 | 31.45 | -0.73 (-2.27%) | 3,803,052 |
| 7 Jun 2022 | CNY | 31.78 | 33.37 | 31.5 | 32.18 | 32.18 | +0.32 (+1.00%) | 4,520,264 |
| 6 Jun 2022 | CNY | 30.48 | 33 | 30.47 | 31.86 | 31.86 | +1.45 (+4.77%) | 4,655,717 |
| 2 Jun 2022 | CNY | 29.23 | 30.68 | 28.93 | 30.41 | 30.41 | +1.16 (+3.97%) | 2,874,184 |
| 1 Jun 2022 | CNY | 29.15 | 29.58 | 28.59 | 29.25 | 29.25 | -0.04 (-0.14%) | 1,822,234 |
| 31 May 2022 | CNY | 28.7 | 29.76 | 28 | 29.29 | 29.29 | +0.92 (+3.24%) | 1,724,187 |
| 30 May 2022 | CNY | 27.26 | 28.43 | 27.26 | 28.37 | 28.37 | +0.69 (+2.49%) | 1,559,865 |
| 27 May 2022 | CNY | 28.74 | 29.08 | 27.62 | 27.68 | 27.68 | -0.7 (-2.47%) | 1,338,926 |
| 26 May 2022 | CNY | 29.08 | 29.1 | 28.01 | 28.38 | 28.38 | -0.7 (-2.41%) | 1,570,381 |
| 25 May 2022 | CNY | 29.22 | 29.8 | 28.7 | 29.08 | 29.08 | -0.7 (-2.35%) | 2,609,830 |
| 24 May 2022 | CNY | 30.79 | 30.8 | 28.95 | 29.78 | 29.78 | -1.02 (-3.31%) | 2,168,822 |
| 23 May 2022 | CNY | 30.68 | 31.8 | 29.8 | 30.8 | 30.8 | +0.12 (+0.39%) | 2,504,543 |
| 20 May 2022 | CNY | 29.46 | 30.8 | 28.95 | 30.68 | 30.68 | +1.08 (+3.65%) | 3,302,286 |
