| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 46.68 | 46.68 | 44.6 | 45.2 | 45.2 | -1.6 (-3.42%) | 2,104,197 |
| 8 Jul 2022 | CNY | 48.25 | 48.5 | 46.07 | 46.8 | 46.8 | -1.44 (-2.99%) | 2,239,976 |
| 7 Jul 2022 | CNY | 48.5 | 48.55 | 47 | 48.24 | 48.24 | +0.05 (+0.10%) | 1,671,577 |
| 6 Jul 2022 | CNY | 49.5 | 49.57 | 47.5 | 48.19 | 48.19 | -0.99 (-2.01%) | 1,763,780 |
| 5 Jul 2022 | CNY | 49.53 | 50.1 | 48.53 | 49.18 | 49.18 | -0.33 (-0.67%) | 1,177,636 |
| 4 Jul 2022 | CNY | 50.51 | 50.82 | 49.28 | 49.51 | 49.51 | -1 (-1.98%) | 1,748,719 |
| 1 Jul 2022 | CNY | 50.67 | 52.25 | 49.83 | 50.51 | 50.51 | +0.11 (+0.22%) | 2,351,160 |
| 30 Jun 2022 | CNY | 51.35 | 51.84 | 50.12 | 50.4 | 50.4 | -0.4 (-0.79%) | 1,781,840 |
| 29 Jun 2022 | CNY | 53.5 | 54.05 | 50.36 | 50.8 | 50.8 | -3.08 (-5.72%) | 1,824,800 |
| 28 Jun 2022 | CNY | 54.3 | 54.65 | 52.53 | 53.88 | 53.88 | -0.38 (-0.70%) | 1,623,275 |
| 27 Jun 2022 | CNY | 58 | 58.58 | 53.65 | 54.26 | 54.26 | -3.75 (-6.46%) | 3,182,587 |
| 24 Jun 2022 | CNY | 57.9 | 58.51 | 57.27 | 58.01 | 58.01 | +0.11 (+0.19%) | 975,460 |
| 23 Jun 2022 | CNY | 56.49 | 58.18 | 55.2 | 57.9 | 57.9 | +2.1 (+3.76%) | 1,203,770 |
| 22 Jun 2022 | CNY | 55.42 | 57.97 | 55.03 | 55.8 | 55.8 | +0.28 (+0.50%) | 1,374,768 |
| 21 Jun 2022 | CNY | 57.66 | 57.66 | 54.61 | 55.52 | 55.52 | -2.14 (-3.71%) | 2,290,942 |
| 20 Jun 2022 | CNY | 58.57 | 60.18 | 57.5 | 57.66 | 57.66 | -1.72 (-2.90%) | 1,438,180 |
| 17 Jun 2022 | CNY | 58.34 | 60.48 | 57.8 | 59.38 | 59.38 | +0.4 (+0.68%) | 1,212,860 |
| 16 Jun 2022 | CNY | 58.14 | 59.2 | 58.09 | 58.98 | 58.98 | +0.56 (+0.96%) | 934,311 |
| 15 Jun 2022 | CNY | 59.02 | 59.45 | 58 | 58.42 | 58.42 | -0.58 (-0.98%) | 784,427 |
| 14 Jun 2022 | CNY | 59.27 | 59.94 | 57 | 59 | 59 | -1 (-1.67%) | 1,684,700 |
| 13 Jun 2022 | CNY | 57.08 | 60.1 | 56.3 | 60 | 60 | +2.88 (+5.04%) | 2,189,920 |
| 10 Jun 2022 | CNY | 53.71 | 57.45 | 53.6 | 57.12 | 57.12 | +2.82 (+5.19%) | 1,830,474 |
| 9 Jun 2022 | CNY | 55.11 | 55.64 | 53.55 | 54.3 | 54.3 | -1.17 (-2.11%) | 1,159,820 |
| 8 Jun 2022 | CNY | 55.88 | 56.76 | 54.1 | 55.47 | 55.47 | -0.86 (-1.53%) | 1,944,970 |
| 7 Jun 2022 | CNY | 56.89 | 59.33 | 55.87 | 56.33 | 56.33 | -0.8 (-1.40%) | 1,969,000 |
| 6 Jun 2022 | CNY | 54.56 | 57.74 | 54 | 57.13 | 57.13 | +2.02 (+3.67%) | 2,817,992 |
| 2 Jun 2022 | CNY | 53.21 | 55.99 | 51.51 | 55.11 | 55.11 | +1.63 (+3.05%) | 2,943,058 |
| 1 Jun 2022 | CNY | 56.97 | 56.98 | 52.46 | 53.48 | 53.48 | -2 (-3.60%) | 4,062,971 |
| 31 May 2022 | CNY | 55.35 | 55.48 | 53.54 | 55.48 | 55.48 | +5.04 (+9.99%) | 2,402,300 |
| 30 May 2022 | CNY | 48.37 | 50.7 | 47.91 | 50.44 | 50.44 | +1.82 (+3.74%) | 1,921,380 |
