| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2022 | CNY | 31.59 | 31.78 | 30.2 | 30.31 | 30.31 | -1.27 (-4.02%) | 2,745,987 |
| 7 Jul 2022 | CNY | 29.98 | 31.77 | 29.5 | 31.58 | 31.58 | +1.62 (+5.41%) | 3,994,767 |
| 6 Jul 2022 | CNY | 31.2 | 31.75 | 29.33 | 29.96 | 29.96 | -1.34 (-4.28%) | 3,543,614 |
| 5 Jul 2022 | CNY | 30.9 | 32.3 | 30.61 | 31.3 | 31.3 | +0.38 (+1.23%) | 3,550,296 |
| 4 Jul 2022 | CNY | 29.98 | 31.25 | 29.24 | 30.92 | 30.92 | +0.57 (+1.88%) | 2,633,134 |
| 1 Jul 2022 | CNY | 30.88 | 31.3 | 30.02 | 30.35 | 30.35 | -0.35 (-1.14%) | 2,210,849 |
| 30 Jun 2022 | CNY | 30.8 | 31.35 | 30.33 | 30.7 | 30.7 | -0.05 (-0.16%) | 1,924,764 |
| 29 Jun 2022 | CNY | 31.59 | 31.76 | 30.7 | 30.75 | 30.75 | -1.02 (-3.21%) | 2,438,404 |
| 28 Jun 2022 | CNY | 32.45 | 32.45 | 31.3 | 31.77 | 31.77 | -0.7 (-2.16%) | 3,582,835 |
| 27 Jun 2022 | CNY | 32.98 | 33.2 | 31.74 | 32.47 | 32.47 | -0.51 (-1.55%) | 3,662,248 |
| 24 Jun 2022 | CNY | 32 | 33.26 | 31.81 | 32.98 | 32.98 | +0.82 (+2.55%) | 4,312,586 |
| 23 Jun 2022 | CNY | 30.78 | 32.5 | 30.78 | 32.16 | 32.16 | +1.37 (+4.45%) | 4,263,621 |
| 22 Jun 2022 | CNY | 30.58 | 31.74 | 30.23 | 30.79 | 30.79 | +0.19 (+0.62%) | 3,785,806 |
| 21 Jun 2022 | CNY | 32.09 | 32.09 | 30.25 | 30.6 | 30.6 | -1.13 (-3.56%) | 3,249,716 |
| 20 Jun 2022 | CNY | 31.3 | 32.43 | 30.81 | 31.73 | 31.73 | +0.65 (+2.09%) | 4,159,265 |
| 17 Jun 2022 | CNY | 29.6 | 31.1 | 29.1 | 31.08 | 31.08 | +1.48 (+5%) | 4,168,469 |
| 16 Jun 2022 | CNY | 29.25 | 30.16 | 29.25 | 29.6 | 29.6 | +0.22 (+0.75%) | 2,283,642 |
| 15 Jun 2022 | CNY | 29.63 | 30.56 | 29.3 | 29.38 | 29.38 | -0.27 (-0.91%) | 2,708,383 |
| 14 Jun 2022 | CNY | 30 | 30 | 28.6 | 29.65 | 29.65 | -0.56 (-1.85%) | 3,537,144 |
| 13 Jun 2022 | CNY | 30.5 | 31.01 | 29.8 | 30.21 | 30.21 | -0.61 (-1.98%) | 3,687,670 |
| 10 Jun 2022 | CNY | 30.2 | 31.9 | 29.97 | 30.82 | 30.82 | +0.84 (+2.80%) | 6,523,307 |
| 9 Jun 2022 | CNY | 31 | 31 | 29.6 | 29.98 | 29.98 | -1.02 (-3.29%) | 4,623,798 |
| 8 Jun 2022 | CNY | 31.39 | 32.76 | 30.27 | 31 | 31 | +0.02 (+0.06%) | 6,304,710 |
| 7 Jun 2022 | CNY | 31.14 | 32.27 | 30.32 | 30.98 | 30.98 | -0.43 (-1.37%) | 4,354,519 |
| 6 Jun 2022 | CNY | 30.78 | 32.5 | 30.03 | 31.41 | 31.41 | +9.18 (+41.30%) | 6,940,207 |
| 3 Jun 2022 | CNY | 22.31 | 22.63 | 21.98 | 22.23 | 22.23 | -8.57 (-27.82%) | 0 |
| 2 Jun 2022 | CNY | 30.24 | 30.99 | 29.5 | 30.8 | 30.8 | +0.85 (+2.84%) | 5,099,034 |
| 1 Jun 2022 | CNY | 27.65 | 31.5 | 27.36 | 29.95 | 29.95 | +2.2 (+7.93%) | 7,829,454 |
| 31 May 2022 | CNY | 26.8 | 27.8 | 26.3 | 27.75 | 27.75 | +0.95 (+3.54%) | 4,302,855 |
| 30 May 2022 | CNY | 26 | 27.47 | 25.86 | 26.8 | 26.8 | +1.2 (+4.69%) | 4,048,660 |
