| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 51.66 | 53.27 | 50.9 | 50.97 | 50.97 | -0.16 (-0.31%) | 3,207,041 |
| 11 Jul 2022 | CNY | 51.66 | 51.8 | 49.77 | 51.13 | 51.13 | -1.3 (-2.48%) | 4,670,443 |
| 8 Jul 2022 | CNY | 55.53 | 55.93 | 51.32 | 52.43 | 52.43 | -3.62 (-6.46%) | 6,044,250 |
| 7 Jul 2022 | CNY | 54.61 | 57.58 | 54.02 | 56.05 | 56.05 | +1.23 (+2.24%) | 4,309,830 |
| 6 Jul 2022 | CNY | 52.61 | 56.78 | 52.01 | 54.82 | 54.82 | +1.26 (+2.35%) | 4,258,711 |
| 5 Jul 2022 | CNY | 53.5 | 54.8 | 51.95 | 53.56 | 53.56 | -0.85 (-1.56%) | 3,920,991 |
| 4 Jul 2022 | CNY | 55.43 | 56.23 | 52.89 | 54.41 | 54.41 | -0.87 (-1.57%) | 5,686,703 |
| 1 Jul 2022 | CNY | 55.11 | 55.75 | 53.34 | 55.28 | 55.28 | +0.29 (+0.53%) | 3,402,853 |
| 30 Jun 2022 | CNY | 52.56 | 56.47 | 52.16 | 54.99 | 54.99 | +2.44 (+4.64%) | 6,161,143 |
| 29 Jun 2022 | CNY | 56.12 | 56.12 | 52.47 | 52.55 | 52.55 | -5.75 (-9.86%) | 9,822,298 |
| 28 Jun 2022 | CNY | 57.82 | 60 | 57.32 | 58.3 | 58.3 | -0.2 (-0.34%) | 4,414,030 |
| 27 Jun 2022 | CNY | 60.59 | 61.21 | 57.57 | 58.5 | 58.5 | -2.71 (-4.43%) | 6,411,093 |
| 24 Jun 2022 | CNY | 59.01 | 62.39 | 57 | 61.21 | 61.21 | +0.21 (+0.34%) | 7,418,721 |
| 23 Jun 2022 | CNY | 58.07 | 62.5 | 57.84 | 61 | 61 | +3.9 (+6.83%) | 7,276,681 |
| 22 Jun 2022 | CNY | 56 | 59.96 | 55.62 | 57.1 | 57.1 | +0.23 (+0.40%) | 8,203,122 |
| 21 Jun 2022 | CNY | 57.01 | 57.5 | 54.2 | 56.87 | 56.87 | -1.78 (-3.03%) | 10,519,993 |
| 20 Jun 2022 | CNY | 57.99 | 63 | 56.22 | 58.65 | 58.65 | +1.35 (+2.36%) | 12,619,062 |
| 17 Jun 2022 | CNY | 51.5 | 57.3 | 50.37 | 57.3 | 57.3 | +5.21 (+10.00%) | 10,446,709 |
| 16 Jun 2022 | CNY | 48 | 52.09 | 47.5 | 52.09 | 52.09 | +4.74 (+10.01%) | 10,551,898 |
| 15 Jun 2022 | CNY | 46.89 | 49.68 | 46.89 | 47.35 | 47.35 | +0.75 (+1.61%) | 8,693,195 |
| 14 Jun 2022 | CNY | 46.5 | 47.45 | 44.34 | 46.6 | 46.6 | -1.03 (-2.16%) | 8,347,970 |
| 13 Jun 2022 | CNY | 47.4 | 49.12 | 45.5 | 47.63 | 47.63 | +0.13 (+0.27%) | 13,234,390 |
| 10 Jun 2022 | CNY | 42.9 | 47.5 | 42.8 | 47.5 | 47.5 | +4.32 (+10.00%) | 9,160,763 |
| 9 Jun 2022 | CNY | 43.67 | 44.8 | 42.41 | 43.18 | 43.18 | -1.54 (-3.44%) | 9,201,326 |
| 8 Jun 2022 | CNY | 43.78 | 45.78 | 42.89 | 44.72 | 44.72 | +1.02 (+2.33%) | 11,256,463 |
| 7 Jun 2022 | CNY | 46.45 | 47.5 | 43.1 | 43.7 | 43.7 | -3.7 (-7.81%) | 15,185,169 |
| 6 Jun 2022 | CNY | 47.38 | 49.18 | 45.3 | 47.4 | 47.4 | -0.6 (-1.25%) | 12,353,367 |
| 2 Jun 2022 | CNY | 45.42 | 48.51 | 45.42 | 48 | 48 | +3.9 (+8.84%) | 17,895,711 |
| 1 Jun 2022 | CNY | 44.46 | 45.66 | 42.41 | 44.1 | 44.1 | -0.34 (-0.77%) | 10,064,824 |
| 31 May 2022 | CNY | 40.8 | 44.44 | 40.5 | 44.44 | 44.44 | +4.04 (+10%) | 8,734,359 |
