| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 50.15 | 50.48 | 48.18 | 48.67 | 48.67 | -1.98 (-3.91%) | 6,655,412 |
| 8 Jul 2022 | CNY | 51.26 | 52.16 | 50.54 | 50.65 | 50.65 | -0.35 (-0.69%) | 5,365,818 |
| 7 Jul 2022 | CNY | 51.49 | 51.9 | 50 | 51 | 51 | -0.25 (-0.49%) | 5,958,958 |
| 6 Jul 2022 | CNY | 52 | 54.95 | 50.42 | 51.25 | 51.25 | -0.59 (-1.14%) | 14,032,772 |
| 5 Jul 2022 | CNY | 51.69 | 52.56 | 50.32 | 51.84 | 51.84 | +0.55 (+1.07%) | 7,100,889 |
| 4 Jul 2022 | CNY | 53.97 | 53.97 | 49.01 | 51.29 | 51.29 | -3.1 (-5.70%) | 12,252,833 |
| 1 Jul 2022 | CNY | 55.19 | 56.17 | 54.27 | 54.39 | 54.39 | -1.12 (-2.02%) | 5,806,325 |
| 30 Jun 2022 | CNY | 55.52 | 56.22 | 53.91 | 55.51 | 55.51 | +0.31 (+0.56%) | 7,123,968 |
| 29 Jun 2022 | CNY | 56.17 | 57.48 | 54.95 | 55.2 | 55.2 | -0.79 (-1.41%) | 11,276,298 |
| 28 Jun 2022 | CNY | 54.17 | 56.03 | 52.6 | 55.99 | 55.99 | +1.99 (+3.69%) | 10,788,006 |
| 27 Jun 2022 | CNY | 55 | 55.62 | 53.95 | 54 | 54 | -0.79 (-1.44%) | 7,771,855 |
| 24 Jun 2022 | CNY | 53.99 | 55.4 | 53.32 | 54.79 | 54.79 | +0.79 (+1.46%) | 6,898,764 |
| 23 Jun 2022 | CNY | 53.5 | 54 | 52.29 | 54 | 54 | +1.1 (+2.08%) | 5,129,449 |
| 22 Jun 2022 | CNY | 54.8 | 55 | 52.9 | 52.9 | 52.9 | -1.74 (-3.18%) | 3,931,802 |
| 21 Jun 2022 | CNY | 55.7 | 55.85 | 54.21 | 54.64 | 54.64 | -1.03 (-1.85%) | 4,421,096 |
| 20 Jun 2022 | CNY | 54.32 | 56.97 | 54.21 | 55.67 | 55.67 | +1.2 (+2.20%) | 7,173,582 |
| 17 Jun 2022 | CNY | 54.2 | 55.18 | 53.31 | 54.47 | 54.47 | -0.16 (-0.29%) | 4,530,310 |
| 16 Jun 2022 | CNY | 53.59 | 55.83 | 52.79 | 54.63 | 54.63 | +1.03 (+1.92%) | 6,779,639 |
| 15 Jun 2022 | CNY | 53.8 | 55.59 | 52.48 | 53.6 | 53.6 | +0.18 (+0.34%) | 8,238,665 |
| 14 Jun 2022 | CNY | 53.96 | 54.73 | 51.89 | 53.42 | 53.42 | -1.38 (-2.52%) | 5,645,152 |
| 13 Jun 2022 | CNY | 53.53 | 55.67 | 53 | 54.8 | 54.8 | +0.51 (+0.94%) | 6,280,051 |
| 10 Jun 2022 | CNY | 53.5 | 54.66 | 53.03 | 54.29 | 54.29 | +0.14 (+0.26%) | 5,677,541 |
| 9 Jun 2022 | CNY | 56.17 | 56.17 | 53.86 | 54.15 | 54.15 | -1.78 (-3.18%) | 6,440,333 |
| 8 Jun 2022 | CNY | 57.08 | 57.3 | 55.01 | 55.93 | 55.93 | -0.87 (-1.53%) | 5,393,907 |
| 7 Jun 2022 | CNY | 57 | 57.38 | 55.6 | 56.8 | 56.8 | +0.1 (+0.18%) | 5,578,791 |
| 6 Jun 2022 | CNY | 56.98 | 57.88 | 55.23 | 56.7 | 56.7 | +0.5 (+0.89%) | 11,458,869 |
| 2 Jun 2022 | CNY | 51.31 | 57.21 | 51.11 | 56.2 | 56.2 | +4.19 (+8.06%) | 12,654,040 |
| 1 Jun 2022 | CNY | 49.05 | 53.26 | 48.7 | 52.01 | 52.01 | +3.11 (+6.36%) | 9,375,711 |
| 31 May 2022 | CNY | 47.07 | 49.1 | 46.53 | 48.9 | 48.9 | +1.9 (+4.04%) | 5,404,722 |
| 30 May 2022 | CNY | 45.97 | 47.1 | 45.3 | 47 | 47 | +1.5 (+3.30%) | 4,022,079 |
