| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | CNY | 30.33 | 31.35 | 30.33 | 31.33 | 31.33 | +0.77 (+2.52%) | 611,044 |
| 13 Jul 2022 | CNY | 29.89 | 30.68 | 29.8 | 30.56 | 30.56 | +0.73 (+2.45%) | 443,847 |
| 12 Jul 2022 | CNY | 30.75 | 30.76 | 29.73 | 29.83 | 29.83 | -0.66 (-2.16%) | 380,599 |
| 11 Jul 2022 | CNY | 30.18 | 31.08 | 30.03 | 30.49 | 30.49 | +0.32 (+1.06%) | 353,526 |
| 8 Jul 2022 | CNY | 30.04 | 30.65 | 30 | 30.17 | 30.17 | +0.13 (+0.43%) | 341,502 |
| 7 Jul 2022 | CNY | 30.38 | 30.4 | 29.93 | 30.04 | 30.04 | -0.46 (-1.51%) | 618,825 |
| 6 Jul 2022 | CNY | 31.01 | 31.45 | 30.36 | 30.5 | 30.5 | -0.8 (-2.56%) | 574,393 |
| 5 Jul 2022 | CNY | 32.28 | 32.28 | 31 | 31.3 | 31.3 | -0.79 (-2.46%) | 612,202 |
| 4 Jul 2022 | CNY | 31.22 | 32.15 | 31.2 | 32.09 | 32.09 | +0.62 (+1.97%) | 536,481 |
| 1 Jul 2022 | CNY | 32.36 | 32.36 | 31.38 | 31.47 | 31.47 | -0.68 (-2.12%) | 589,693 |
| 30 Jun 2022 | CNY | 32.06 | 32.19 | 31.41 | 32.15 | 32.15 | +0.37 (+1.16%) | 683,143 |
| 29 Jun 2022 | CNY | 31.6 | 32.69 | 31.52 | 31.78 | 31.78 | +0.07 (+0.22%) | 881,899 |
| 28 Jun 2022 | CNY | 31.51 | 31.86 | 31.15 | 31.71 | 31.71 | +0.24 (+0.76%) | 468,427 |
| 27 Jun 2022 | CNY | 31.93 | 32.1 | 31.35 | 31.47 | 31.47 | -0.15 (-0.47%) | 428,287 |
| 24 Jun 2022 | CNY | 30.87 | 31.75 | 30.87 | 31.62 | 31.62 | +0.63 (+2.03%) | 653,908 |
| 23 Jun 2022 | CNY | 31.25 | 31.25 | 30.37 | 30.99 | 30.99 | +0.19 (+0.62%) | 371,058 |
| 22 Jun 2022 | CNY | 31.92 | 31.92 | 30.8 | 30.8 | 30.8 | -0.96 (-3.02%) | 462,139 |
| 21 Jun 2022 | CNY | 31.76 | 32.5 | 31.46 | 31.76 | 31.76 | 0.0 (0.0%) | 467,880 |
| 20 Jun 2022 | CNY | 31.38 | 31.94 | 31.21 | 31.76 | 31.76 | +0.29 (+0.92%) | 301,649 |
| 17 Jun 2022 | CNY | 30.86 | 31.75 | 30.61 | 31.47 | 31.47 | +0.3 (+0.96%) | 345,751 |
| 16 Jun 2022 | CNY | 31.38 | 31.84 | 30.9 | 31.17 | 31.17 | +0.03 (+0.10%) | 351,240 |
| 15 Jun 2022 | CNY | 30.69 | 31.86 | 30.69 | 31.14 | 31.14 | +0.33 (+1.07%) | 359,306 |
| 14 Jun 2022 | CNY | 31.08 | 31.11 | 30.15 | 30.81 | 30.81 | -0.43 (-1.38%) | 343,404 |
| 13 Jun 2022 | CNY | 31.65 | 31.73 | 31.01 | 31.24 | 31.24 | -0.23 (-0.73%) | 260,161 |
| 10 Jun 2022 | CNY | 31.1 | 31.79 | 30.9 | 31.47 | 31.47 | +0.37 (+1.19%) | 234,847 |
| 9 Jun 2022 | CNY | 31.71 | 31.99 | 31.09 | 31.1 | 31.1 | -1.03 (-3.21%) | 306,350 |
| 8 Jun 2022 | CNY | 31.92 | 32.7 | 31.55 | 32.13 | 32.13 | -0.11 (-0.34%) | 399,776 |
| 7 Jun 2022 | CNY | 32.63 | 32.77 | 32.01 | 32.24 | 32.24 | -0.49 (-1.50%) | 525,323 |
| 6 Jun 2022 | CNY | 31.6 | 32.92 | 31.3 | 32.73 | 32.73 | -287.57 (-89.78%) | 801,133 |
| 3 Jun 2022 | CNY | 326.8 | 326.8 | 319.6 | 320.3 | 320.3 | +288.57 (+909.45%) | 0 |
