| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 32.58 | 34.33 | 31.36 | 34.17 | 34.17 | +1.58 (+4.85%) | 3,786,762 |
| 1 Jul 2022 | CNY | 34.38 | 34.63 | 32.57 | 32.59 | 32.59 | -1.38 (-4.06%) | 3,049,488 |
| 30 Jun 2022 | CNY | 32.9 | 35.29 | 32 | 33.97 | 33.97 | +1.54 (+4.75%) | 4,710,294 |
| 29 Jun 2022 | CNY | 34.25 | 35.09 | 32.4 | 32.43 | 32.43 | -2.68 (-7.63%) | 4,491,836 |
| 28 Jun 2022 | CNY | 34.5 | 35.88 | 34.01 | 35.11 | 35.11 | +0.61 (+1.77%) | 3,537,171 |
| 27 Jun 2022 | CNY | 36.3 | 37.47 | 34.2 | 34.5 | 34.5 | -2.05 (-5.61%) | 4,816,052 |
| 24 Jun 2022 | CNY | 34.11 | 36.67 | 34.11 | 36.55 | 36.55 | +2.05 (+5.94%) | 6,025,670 |
| 23 Jun 2022 | CNY | 32.39 | 34.95 | 32.08 | 34.5 | 34.5 | +1.33 (+4.01%) | 5,296,684 |
| 22 Jun 2022 | CNY | 33.04 | 34.35 | 32.3 | 33.17 | 33.17 | +0.22 (+0.67%) | 3,915,609 |
| 21 Jun 2022 | CNY | 35 | 35.01 | 32.7 | 32.95 | 32.95 | -2.6 (-7.31%) | 5,378,212 |
| 20 Jun 2022 | CNY | 34.37 | 36.95 | 33.45 | 35.55 | 35.55 | +0.91 (+2.63%) | 6,693,444 |
| 17 Jun 2022 | CNY | 32.83 | 35.15 | 32.71 | 34.64 | 34.64 | +1.46 (+4.40%) | 4,785,739 |
| 16 Jun 2022 | CNY | 31.88 | 34.38 | 31.53 | 33.18 | 33.18 | +1.15 (+3.59%) | 4,972,080 |
| 15 Jun 2022 | CNY | 32.31 | 34.3 | 32.03 | 32.03 | 32.03 | -0.07 (-0.22%) | 4,828,708 |
| 14 Jun 2022 | CNY | 32.77 | 33 | 30.6 | 32.1 | 32.1 | -0.67 (-2.04%) | 4,813,039 |
| 13 Jun 2022 | CNY | 33 | 34.87 | 32.77 | 32.77 | 32.77 | -0.92 (-2.73%) | 4,673,441 |
| 10 Jun 2022 | CNY | 31.96 | 34.74 | 31.8 | 33.69 | 33.69 | +1.75 (+5.48%) | 6,377,553 |
| 9 Jun 2022 | CNY | 33 | 33.49 | 31.65 | 31.94 | 31.94 | -1.26 (-3.80%) | 4,416,582 |
| 8 Jun 2022 | CNY | 35 | 36.49 | 32.81 | 33.2 | 33.2 | -2.3 (-6.48%) | 8,536,380 |
| 7 Jun 2022 | CNY | 36.41 | 37 | 34.08 | 35.5 | 35.5 | -2.04 (-5.43%) | 11,029,013 |
| 6 Jun 2022 | CNY | 30.98 | 37.54 | 30.3 | 37.54 | 37.54 | +6.26 (+20.01%) | 11,755,798 |
| 2 Jun 2022 | CNY | 29.4 | 32.25 | 29.02 | 31.28 | 31.28 | +1.46 (+4.90%) | 8,161,622 |
| 1 Jun 2022 | CNY | 27.23 | 30.38 | 27.23 | 29.82 | 29.82 | +2.02 (+7.27%) | 7,663,063 |
| 31 May 2022 | CNY | 27.51 | 28.25 | 24.58 | 27.8 | 27.8 | +1.4 (+5.30%) | 8,149,405 |
| 30 May 2022 | CNY | 26.22 | 27.1 | 25.34 | 26.4 | 26.4 | +0.26 (+0.99%) | 3,193,310 |
| 27 May 2022 | CNY | 27.4 | 27.8 | 26.11 | 26.14 | 26.14 | -0.92 (-3.40%) | 3,919,926 |
| 26 May 2022 | CNY | 27.32 | 28.5 | 26.65 | 27.06 | 27.06 | -1.66 (-5.78%) | 7,551,016 |
| 25 May 2022 | CNY | 24.8 | 29 | 24.11 | 28.72 | 28.72 | +3.92 (+15.81%) | 5,945,180 |
| 24 May 2022 | CNY | 26.14 | 26.54 | 24.7 | 24.8 | 24.8 | -1.62 (-6.13%) | 3,155,245 |
| 23 May 2022 | CNY | 26.9 | 26.91 | 25.82 | 26.42 | 26.42 | -0.68 (-2.51%) | 3,253,852 |
