| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 54.71 | 55.56 | 53.4 | 53.65 | 53.65 | -0.75 (-1.38%) | 1,216,318 |
| 11 Jul 2022 | CNY | 54.1 | 54.54 | 53.31 | 54.4 | 54.4 | +0.2 (+0.37%) | 1,027,012 |
| 8 Jul 2022 | CNY | 54.76 | 55.41 | 54 | 54.2 | 54.2 | -0.46 (-0.84%) | 1,088,322 |
| 7 Jul 2022 | CNY | 54.54 | 55.17 | 54.1 | 54.66 | 54.66 | +0.18 (+0.33%) | 997,426 |
| 6 Jul 2022 | CNY | 55.4 | 55.59 | 54.01 | 54.48 | 54.48 | -0.93 (-1.68%) | 1,521,620 |
| 5 Jul 2022 | CNY | 56.41 | 57.26 | 54.75 | 55.41 | 55.41 | -0.93 (-1.65%) | 1,382,458 |
| 4 Jul 2022 | CNY | 55.11 | 56.8 | 54.51 | 56.34 | 56.34 | +1.24 (+2.25%) | 2,448,471 |
| 1 Jul 2022 | CNY | 56.01 | 56.9 | 54.55 | 55.1 | 55.1 | -1.24 (-2.20%) | 1,799,100 |
| 30 Jun 2022 | CNY | 55.89 | 56.6 | 55.3 | 56.34 | 56.34 | +0.36 (+0.64%) | 1,557,985 |
| 29 Jun 2022 | CNY | 57.25 | 57.48 | 55.97 | 55.98 | 55.98 | -1.25 (-2.18%) | 1,283,821 |
| 28 Jun 2022 | CNY | 57.31 | 57.59 | 55.81 | 57.23 | 57.23 | -0.06 (-0.10%) | 1,052,195 |
| 27 Jun 2022 | CNY | 56.63 | 57.89 | 56.02 | 57.29 | 57.29 | +0.79 (+1.40%) | 1,523,754 |
| 24 Jun 2022 | CNY | 54.62 | 57 | 54.62 | 56.5 | 56.5 | +1.89 (+3.46%) | 2,423,340 |
| 23 Jun 2022 | CNY | 54.46 | 55.25 | 53.92 | 54.61 | 54.61 | +0.35 (+0.65%) | 1,283,214 |
| 22 Jun 2022 | CNY | 56.3 | 56.3 | 54.09 | 54.26 | 54.26 | -2.04 (-3.62%) | 2,305,421 |
| 21 Jun 2022 | CNY | 57.21 | 57.48 | 55.71 | 56.3 | 56.3 | -0.91 (-1.59%) | 1,607,420 |
| 20 Jun 2022 | CNY | 56.48 | 57.75 | 56.3 | 57.21 | 57.21 | +0.99 (+1.76%) | 1,469,445 |
| 17 Jun 2022 | CNY | 54.87 | 56.8 | 54.05 | 56.22 | 56.22 | +1.35 (+2.46%) | 1,743,793 |
| 16 Jun 2022 | CNY | 55 | 55.88 | 54.01 | 54.87 | 54.87 | -0.39 (-0.71%) | 1,848,646 |
| 15 Jun 2022 | CNY | 54 | 56.3 | 53.38 | 55.26 | 55.26 | +1.57 (+2.92%) | 2,427,740 |
| 14 Jun 2022 | CNY | 53.34 | 53.8 | 52.61 | 53.69 | 53.69 | +0.3 (+0.56%) | 1,320,942 |
| 13 Jun 2022 | CNY | 53.03 | 53.95 | 52.7 | 53.39 | 53.39 | -0.37 (-0.69%) | 1,533,774 |
| 10 Jun 2022 | CNY | 52.78 | 53.85 | 52.6 | 53.76 | 53.76 | +0.51 (+0.96%) | 1,963,798 |
| 9 Jun 2022 | CNY | 55.04 | 55.05 | 52.89 | 53.25 | 53.25 | -1.85 (-3.36%) | 2,239,012 |
| 8 Jun 2022 | CNY | 55.96 | 56.03 | 54.58 | 55.1 | 55.1 | -0.63 (-1.13%) | 1,154,913 |
| 7 Jun 2022 | CNY | 54.77 | 55.96 | 54.77 | 55.73 | 55.73 | +0.73 (+1.33%) | 1,460,843 |
| 6 Jun 2022 | CNY | 56.2 | 56.25 | 54.51 | 55 | 55 | -0.99 (-1.77%) | 2,188,766 |
| 2 Jun 2022 | CNY | 56.92 | 56.92 | 55.22 | 55.99 | 55.99 | -0.91 (-1.60%) | 1,501,104 |
| 1 Jun 2022 | CNY | 56.41 | 58.22 | 55.85 | 56.9 | 56.9 | +0.56 (+0.99%) | 1,495,068 |
| 31 May 2022 | CNY | 56.2 | 56.88 | 55.82 | 56.34 | 56.34 | -0.09 (-0.16%) | 1,192,132 |
