| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 52.19 | 52.36 | 50.55 | 51.53 | 51.53 | -1.17 (-2.22%) | 5,988,021 |
| 4 Jul 2022 | CNY | 52.03 | 53.25 | 50.5 | 52.7 | 52.7 | +0.31 (+0.59%) | 7,841,466 |
| 1 Jul 2022 | CNY | 50.77 | 52.92 | 50.11 | 52.39 | 52.39 | +1.77 (+3.50%) | 7,186,772 |
| 30 Jun 2022 | CNY | 51.14 | 52.1 | 50.47 | 50.62 | 50.62 | -0.19 (-0.37%) | 6,344,343 |
| 29 Jun 2022 | CNY | 52 | 52.95 | 50.5 | 50.81 | 50.81 | -1.49 (-2.85%) | 7,646,667 |
| 28 Jun 2022 | CNY | 53.28 | 53.3 | 51.3 | 52.3 | 52.3 | -0.19 (-0.36%) | 5,551,322 |
| 27 Jun 2022 | CNY | 52.08 | 53.69 | 52.08 | 52.49 | 52.49 | +0.33 (+0.63%) | 5,414,806 |
| 24 Jun 2022 | CNY | 50.32 | 52.99 | 50.32 | 52.16 | 52.16 | +1.84 (+3.66%) | 8,279,860 |
| 23 Jun 2022 | CNY | 47.85 | 50.85 | 47.1 | 50.32 | 50.32 | +2.94 (+6.21%) | 14,091,048 |
| 22 Jun 2022 | CNY | 48.1 | 48.9 | 47.27 | 47.38 | 47.38 | -1.79 (-3.64%) | 18,106,696 |
| 21 Jun 2022 | CNY | 50.29 | 50.38 | 48.61 | 49.17 | 49.17 | -0.98 (-1.95%) | 5,879,922 |
| 20 Jun 2022 | CNY | 50.26 | 50.5 | 49.12 | 50.15 | 50.15 | -0.25 (-0.50%) | 6,627,783 |
| 17 Jun 2022 | CNY | 48.63 | 50.4 | 48.37 | 50.4 | 50.4 | +1.3 (+2.65%) | 8,880,886 |
| 16 Jun 2022 | CNY | 47.19 | 49.5 | 47.12 | 49.1 | 49.1 | +2.1 (+4.47%) | 10,657,188 |
| 15 Jun 2022 | CNY | 46.99 | 48.2 | 46.5 | 47 | 47 | -0.27 (-0.57%) | 6,083,706 |
| 14 Jun 2022 | CNY | 47.17 | 47.28 | 45.7 | 47.27 | 47.27 | -0.01 (-0.02%) | 5,343,649 |
| 13 Jun 2022 | CNY | 46.85 | 47.94 | 46.39 | 47.28 | 47.28 | -0.45 (-0.94%) | 9,120,108 |
| 10 Jun 2022 | CNY | 47 | 47.86 | 46.5 | 47.73 | 47.73 | +0.18 (+0.38%) | 10,255,252 |
| 9 Jun 2022 | CNY | 47.8 | 48.5 | 47 | 47.55 | 47.55 | -0.92 (-1.90%) | 8,006,026 |
| 8 Jun 2022 | CNY | 45.8 | 48.77 | 45.8 | 48.47 | 48.47 | +1.84 (+3.95%) | 10,025,874 |
| 7 Jun 2022 | CNY | 45.79 | 46.96 | 44.8 | 46.63 | 46.63 | +1.24 (+2.73%) | 8,118,500 |
| 6 Jun 2022 | CNY | 44.5 | 46.24 | 44.5 | 45.39 | 45.39 | +0.79 (+1.77%) | 11,793,626 |
| 2 Jun 2022 | CNY | 44.3 | 45.1 | 43.86 | 44.6 | 44.6 | +0.13 (+0.29%) | 4,693,633 |
| 1 Jun 2022 | CNY | 43.79 | 45.41 | 43.33 | 44.47 | 44.47 | +0.58 (+1.32%) | 5,255,170 |
| 31 May 2022 | CNY | 43.15 | 44.27 | 41.98 | 43.89 | 43.89 | +0.74 (+1.71%) | 5,629,584 |
| 30 May 2022 | CNY | 41.8 | 43.49 | 41.6 | 43.15 | 43.15 | +1.39 (+3.33%) | 6,302,943 |
| 27 May 2022 | CNY | 42.4 | 43.7 | 41.38 | 41.76 | 41.76 | -0.53 (-1.25%) | 4,994,340 |
| 26 May 2022 | CNY | 42.62 | 43.2 | 41.4 | 42.29 | 42.29 | -0.09 (-0.21%) | 4,977,743 |
| 25 May 2022 | CNY | 42.68 | 43.8 | 41.69 | 42.38 | 42.38 | -0.3 (-0.70%) | 5,218,571 |
| 24 May 2022 | CNY | 44.5 | 44.68 | 42.63 | 42.68 | 42.68 | -1.91 (-4.28%) | 4,162,551 |
