| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 55.55 | 58.42 | 54.67 | 57.89 | 57.89 | +2.94 (+5.35%) | 4,716,731 |
| 5 Jul 2022 | CNY | 56.44 | 56.85 | 54.46 | 54.95 | 54.95 | -1.35 (-2.40%) | 1,776,386 |
| 4 Jul 2022 | CNY | 56.17 | 56.99 | 54.4 | 56.3 | 56.3 | -0.21 (-0.37%) | 2,142,564 |
| 1 Jul 2022 | CNY | 57.65 | 58.37 | 56.2 | 56.51 | 56.51 | -1.56 (-2.69%) | 2,367,800 |
| 30 Jun 2022 | CNY | 58 | 59.85 | 56.97 | 58.07 | 58.07 | +0.11 (+0.19%) | 2,919,401 |
| 29 Jun 2022 | CNY | 61.8 | 62.76 | 57.89 | 57.96 | 57.96 | -4.49 (-7.19%) | 4,366,727 |
| 28 Jun 2022 | CNY | 60 | 66.6 | 58.85 | 62.45 | 62.45 | +1.6 (+2.63%) | 5,551,610 |
| 27 Jun 2022 | CNY | 58.22 | 61.5 | 57.53 | 60.85 | 60.85 | +1.76 (+2.98%) | 4,761,680 |
| 24 Jun 2022 | CNY | 55.15 | 60 | 54.7 | 59.09 | 59.09 | +3.1 (+5.54%) | 5,307,962 |
| 23 Jun 2022 | CNY | 53.59 | 58 | 53.59 | 55.99 | 55.99 | +2.44 (+4.56%) | 3,655,039 |
| 22 Jun 2022 | CNY | 56.01 | 56.1 | 53.5 | 53.55 | 53.55 | -2.44 (-4.36%) | 2,832,146 |
| 21 Jun 2022 | CNY | 55.06 | 57.85 | 54.69 | 55.99 | 55.99 | -1.82 (-3.15%) | 4,277,419 |
| 20 Jun 2022 | CNY | 53.73 | 59.7 | 52.2 | 57.81 | 57.81 | +3.54 (+6.52%) | 6,660,891 |
| 17 Jun 2022 | CNY | 55.07 | 59.3 | 54.25 | 54.27 | 54.27 | -0.8 (-1.45%) | 7,928,183 |
| 16 Jun 2022 | CNY | 53.69 | 55.07 | 52.6 | 55.07 | 55.07 | +5.01 (+10.01%) | 3,581,544 |
| 15 Jun 2022 | CNY | 45.52 | 50.06 | 45.48 | 50.06 | 50.06 | +4.55 (+10.00%) | 1,163,174 |
| 14 Jun 2022 | CNY | 46.01 | 46.37 | 44.01 | 45.51 | 45.51 | -0.89 (-1.92%) | 1,091,570 |
| 13 Jun 2022 | CNY | 45.59 | 46.55 | 44.9 | 46.4 | 46.4 | +0.71 (+1.55%) | 1,080,900 |
| 10 Jun 2022 | CNY | 44.56 | 45.98 | 44.34 | 45.69 | 45.69 | +0.84 (+1.87%) | 1,426,600 |
| 9 Jun 2022 | CNY | 47.21 | 48.88 | 44.58 | 44.85 | 44.85 | -1.47 (-3.17%) | 1,852,028 |
| 8 Jun 2022 | CNY | 47.05 | 47.39 | 45.6 | 46.32 | 46.32 | -0.71 (-1.51%) | 1,025,500 |
| 7 Jun 2022 | CNY | 48.15 | 48.45 | 46.56 | 47.03 | 47.03 | -0.87 (-1.82%) | 1,119,200 |
| 6 Jun 2022 | CNY | 47.45 | 48.35 | 47.2 | 47.9 | 47.9 | +0.76 (+1.61%) | 1,562,970 |
| 2 Jun 2022 | CNY | 45.37 | 47.15 | 45.1 | 47.14 | 47.14 | +1.81 (+3.99%) | 1,742,890 |
| 1 Jun 2022 | CNY | 46.03 | 46.13 | 45.1 | 45.33 | 45.33 | -1.41 (-3.02%) | 1,089,600 |
| 31 May 2022 | CNY | 45.13 | 46.82 | 44.22 | 46.74 | 46.74 | +1.69 (+3.75%) | 1,529,105 |
| 30 May 2022 | CNY | 44.85 | 45.38 | 44 | 45.05 | 45.05 | +0.2 (+0.45%) | 933,960 |
| 27 May 2022 | CNY | 45.2 | 45.76 | 44.2 | 44.85 | 44.85 | -0.19 (-0.42%) | 774,100 |
| 26 May 2022 | CNY | 44.43 | 45.1 | 43 | 45.04 | 45.04 | +0.61 (+1.37%) | 977,826 |
| 25 May 2022 | CNY | 44 | 45.51 | 43.83 | 44.43 | 44.43 | +0.23 (+0.52%) | 926,400 |
