| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 50 | 53.52 | 49.57 | 51.91 | 51.91 | +2.91 (+5.94%) | 19,554,289 |
| 11 Jul 2022 | CNY | 48 | 49.47 | 46.88 | 49 | 49 | +0.24 (+0.49%) | 11,285,067 |
| 8 Jul 2022 | CNY | 49.3 | 50.54 | 48 | 48.76 | 48.76 | -0.23 (-0.47%) | 14,846,123 |
| 7 Jul 2022 | CNY | 49 | 50.6 | 48.46 | 48.99 | 48.99 | -2.09 (-4.09%) | 13,911,196 |
| 6 Jul 2022 | CNY | 50.98 | 52.4 | 50.03 | 51.08 | 51.08 | +0.08 (+0.16%) | 12,373,893 |
| 5 Jul 2022 | CNY | 53.09 | 53.4 | 49.59 | 51 | 51 | -2.06 (-3.88%) | 16,512,230 |
| 4 Jul 2022 | CNY | 52.87 | 53.92 | 49.7 | 53.06 | 53.06 | +1.16 (+2.24%) | 17,546,245 |
| 1 Jul 2022 | CNY | 52.91 | 53.93 | 50.26 | 51.9 | 51.9 | -2.81 (-5.14%) | 21,272,626 |
| 30 Jun 2022 | CNY | 53.45 | 55.93 | 51.9 | 54.71 | 54.71 | +2.31 (+4.41%) | 28,763,083 |
| 29 Jun 2022 | CNY | 63 | 63.6 | 52.4 | 52.4 | 52.4 | -13.1 (-20%) | 42,662,673 |
| 28 Jun 2022 | CNY | 66.01 | 66.88 | 60.88 | 65.5 | 65.5 | +1.3 (+2.02%) | 38,777,768 |
| 27 Jun 2022 | CNY | 61.49 | 64.2 | 58.84 | 64.2 | 64.2 | +10.7 (+20%) | 33,702,553 |
| 24 Jun 2022 | CNY | 46.73 | 53.5 | 46.73 | 53.5 | 53.5 | +8.92 (+20.01%) | 33,954,301 |
| 23 Jun 2022 | CNY | 40.2 | 44.58 | 39.42 | 44.58 | 44.58 | +4.38 (+10.90%) | 13,251,441 |
| 22 Jun 2022 | CNY | 36.7 | 41.5 | 36.7 | 40.2 | 40.2 | +3.21 (+8.68%) | 12,693,074 |
| 21 Jun 2022 | CNY | 37.88 | 38.29 | 36.46 | 36.99 | 36.99 | -1.41 (-3.67%) | 8,672,803 |
| 20 Jun 2022 | CNY | 39.97 | 40.5 | 38.15 | 38.4 | 38.4 | -0.4 (-1.03%) | 10,832,688 |
| 17 Jun 2022 | CNY | 38.99 | 40.62 | 37.87 | 38.8 | 38.8 | +2.8 (+7.78%) | 19,689,392 |
| 16 Jun 2022 | CNY | 34.05 | 37.4 | 34.02 | 36 | 36 | +2.3 (+6.82%) | 10,338,417 |
| 15 Jun 2022 | CNY | 35.57 | 36.16 | 33.6 | 33.7 | 33.7 | -1.4 (-3.99%) | 6,343,475 |
| 14 Jun 2022 | CNY | 36.48 | 36.69 | 34.3 | 35.1 | 35.1 | -1.37 (-3.76%) | 4,850,965 |
| 13 Jun 2022 | CNY | 35.45 | 37.99 | 35.45 | 36.47 | 36.47 | +0.87 (+2.44%) | 6,782,391 |
| 10 Jun 2022 | CNY | 34.9 | 35.63 | 34.45 | 35.6 | 35.6 | +0.6 (+1.71%) | 3,835,320 |
| 9 Jun 2022 | CNY | 35.2 | 36.5 | 34.88 | 35 | 35 | -0.35 (-0.99%) | 4,665,800 |
| 8 Jun 2022 | CNY | 34.44 | 36 | 33.81 | 35.35 | 35.35 | +0.49 (+1.41%) | 4,725,684 |
| 7 Jun 2022 | CNY | 35.81 | 36.7 | 34.78 | 34.86 | 34.86 | -0.74 (-2.08%) | 4,967,000 |
| 6 Jun 2022 | CNY | 32.86 | 36.42 | 32.86 | 35.6 | 35.6 | +2.51 (+7.59%) | 7,078,676 |
| 2 Jun 2022 | CNY | 32.75 | 33.3 | 32.05 | 33.09 | 33.09 | +0.29 (+0.88%) | 2,698,612 |
| 1 Jun 2022 | CNY | 33.01 | 34.09 | 32.72 | 32.8 | 32.8 | -0.62 (-1.86%) | 2,770,040 |
| 31 May 2022 | CNY | 33.49 | 34.15 | 32.6 | 33.42 | 33.42 | +0.65 (+1.98%) | 3,615,858 |
