| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 28.51 | 28.67 | 26.72 | 26.72 | 26.72 | -1.78 (-6.25%) | 1,674,504 |
| 11 Jul 2022 | CNY | 29.6 | 29.6 | 28.29 | 28.5 | 28.5 | -0.95 (-3.23%) | 1,214,299 |
| 8 Jul 2022 | CNY | 28.84 | 30.27 | 28.84 | 29.45 | 29.45 | +0.53 (+1.83%) | 2,409,154 |
| 7 Jul 2022 | CNY | 30.5 | 30.5 | 28.53 | 28.92 | 28.92 | -1.41 (-4.65%) | 2,399,639 |
| 6 Jul 2022 | CNY | 30.41 | 30.8 | 29.97 | 30.33 | 30.33 | -0.12 (-0.39%) | 1,486,878 |
| 5 Jul 2022 | CNY | 31.88 | 32.09 | 30.13 | 30.45 | 30.45 | -1.42 (-4.46%) | 2,395,132 |
| 4 Jul 2022 | CNY | 30.56 | 31.87 | 29.83 | 31.87 | 31.87 | +1.47 (+4.84%) | 1,895,426 |
| 1 Jul 2022 | CNY | 30.94 | 31.6 | 30.24 | 30.4 | 30.4 | -0.54 (-1.75%) | 1,218,796 |
| 30 Jun 2022 | CNY | 30.3 | 31.39 | 30.28 | 30.94 | 30.94 | +0.66 (+2.18%) | 1,625,796 |
| 29 Jun 2022 | CNY | 30.79 | 31.74 | 30.05 | 30.28 | 30.28 | -0.46 (-1.50%) | 2,003,416 |
| 28 Jun 2022 | CNY | 30.6 | 30.86 | 29.42 | 30.74 | 30.74 | +0.47 (+1.55%) | 1,242,020 |
| 27 Jun 2022 | CNY | 30.12 | 30.9 | 30.12 | 30.27 | 30.27 | +0.15 (+0.50%) | 1,344,458 |
| 24 Jun 2022 | CNY | 29.83 | 30.45 | 29.81 | 30.12 | 30.12 | +0.47 (+1.59%) | 1,398,522 |
| 23 Jun 2022 | CNY | 29.28 | 29.78 | 28.85 | 29.65 | 29.65 | +0.62 (+2.14%) | 917,564 |
| 22 Jun 2022 | CNY | 30.22 | 30.26 | 29.03 | 29.03 | 29.03 | -1.07 (-3.55%) | 1,094,778 |
| 21 Jun 2022 | CNY | 30.83 | 31.25 | 29.81 | 30.1 | 30.1 | -0.72 (-2.34%) | 1,201,887 |
| 20 Jun 2022 | CNY | 30.1 | 31.2 | 30.03 | 30.82 | 30.82 | +0.47 (+1.55%) | 1,306,802 |
| 17 Jun 2022 | CNY | 30 | 31.28 | 29.66 | 30.35 | 30.35 | +0.52 (+1.74%) | 1,691,204 |
| 16 Jun 2022 | CNY | 29.25 | 30.19 | 29.04 | 29.83 | 29.83 | +0.58 (+1.98%) | 1,743,686 |
| 15 Jun 2022 | CNY | 29.08 | 29.95 | 28.85 | 29.25 | 29.25 | -2,849.75 (-98.98%) | 1,209,482 |
| 14 Jun 2022 | CNY | 2,928 | 2,950 | 2,809 | 2,879 | 2,879 | +2,849.36 (+9613.23%) | 1,515,500 |
| 13 Jun 2022 | CNY | 29.72 | 30.18 | 29.15 | 29.64 | 29.64 | -0.24 (-0.80%) | 1,381,489 |
| 10 Jun 2022 | CNY | 29.47 | 30.14 | 29.21 | 29.88 | 29.88 | +0.35 (+1.19%) | 1,131,793 |
| 9 Jun 2022 | CNY | 30.86 | 31.08 | 29.4 | 29.53 | 29.53 | -1.3 (-4.22%) | 1,080,620 |
| 8 Jun 2022 | CNY | 30.7 | 31.7 | 29.88 | 30.83 | 30.83 | -0.09 (-0.29%) | 1,881,391 |
| 7 Jun 2022 | CNY | 31.78 | 32.39 | 30.52 | 30.92 | 30.92 | -1.4 (-4.33%) | 2,073,574 |
| 6 Jun 2022 | CNY | 31.26 | 32.49 | 31.1 | 32.32 | 32.32 | +1.27 (+4.09%) | 2,790,008 |
| 2 Jun 2022 | CNY | 31.31 | 31.37 | 29.3 | 31.05 | 31.05 | +0.75 (+2.48%) | 3,355,424 |
| 1 Jun 2022 | CNY | 27.54 | 31 | 27.23 | 30.3 | 30.3 | +2.92 (+10.66%) | 3,658,779 |
| 31 May 2022 | CNY | 26.08 | 27.59 | 25.7 | 27.38 | 27.38 | +1.3 (+4.98%) | 2,027,632 |
