| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 47.39 | 47.5 | 45.56 | 45.57 | 45.57 | -1.73 (-3.66%) | 19,526,287 |
| 11 Jul 2022 | CNY | 48.01 | 48.58 | 46.8 | 47.3 | 47.3 | -0.5 (-1.05%) | 18,484,263 |
| 8 Jul 2022 | CNY | 47.96 | 48.57 | 47.75 | 47.8 | 47.8 | -0.3 (-0.62%) | 17,202,731 |
| 7 Jul 2022 | CNY | 49.31 | 49.5 | 47.88 | 48.1 | 48.1 | -0.98 (-2.00%) | 19,019,873 |
| 6 Jul 2022 | CNY | 50.32 | 51.32 | 48.87 | 49.08 | 49.08 | -1.01 (-2.02%) | 25,711,566 |
| 5 Jul 2022 | CNY | 50.43 | 50.83 | 49.44 | 50.09 | 50.09 | -0.3 (-0.60%) | 26,644,867 |
| 4 Jul 2022 | CNY | 49.08 | 50.88 | 48.58 | 50.39 | 50.39 | +1.84 (+3.79%) | 36,145,207 |
| 1 Jul 2022 | CNY | 48.18 | 48.88 | 47.7 | 48.55 | 48.55 | +0.16 (+0.33%) | 19,567,138 |
| 30 Jun 2022 | CNY | 46.96 | 49 | 46.33 | 48.39 | 48.39 | +1.73 (+3.71%) | 36,197,843 |
| 29 Jun 2022 | CNY | 46.38 | 48.49 | 46.26 | 46.66 | 46.66 | +0.45 (+0.97%) | 34,716,607 |
| 28 Jun 2022 | CNY | 48.29 | 48.29 | 45.34 | 46.21 | 46.21 | -2.09 (-4.33%) | 39,782,428 |
| 27 Jun 2022 | CNY | 47.6 | 48.89 | 47.52 | 48.3 | 48.3 | +0.41 (+0.86%) | 21,279,074 |
| 24 Jun 2022 | CNY | 47.2 | 48.1 | 46.7 | 47.89 | 47.89 | +0.74 (+1.57%) | 17,295,453 |
| 23 Jun 2022 | CNY | 46.99 | 47.47 | 46.13 | 47.15 | 47.15 | +0.16 (+0.34%) | 16,272,281 |
| 22 Jun 2022 | CNY | 47.92 | 48.55 | 46.91 | 46.99 | 46.99 | -0.92 (-1.92%) | 19,102,804 |
| 21 Jun 2022 | CNY | 48.2 | 48.85 | 47.65 | 47.91 | 47.91 | -0.28 (-0.58%) | 23,178,793 |
| 20 Jun 2022 | CNY | 47.5 | 48.48 | 47.15 | 48.19 | 48.19 | +0.9 (+1.90%) | 27,797,188 |
| 17 Jun 2022 | CNY | 45.55 | 47.51 | 45.55 | 47.29 | 47.29 | +1.83 (+4.03%) | 33,904,249 |
| 16 Jun 2022 | CNY | 45.37 | 46.22 | 45.13 | 45.46 | 45.46 | +0.16 (+0.35%) | 20,198,854 |
| 15 Jun 2022 | CNY | 44.3 | 45.99 | 44.23 | 45.3 | 45.3 | +0.89 (+2.00%) | 23,903,519 |
| 14 Jun 2022 | CNY | 44.38 | 44.71 | 43.13 | 44.41 | 44.41 | -0.4 (-0.89%) | 20,424,218 |
| 13 Jun 2022 | CNY | 44.85 | 45.56 | 44.65 | 44.81 | 44.81 | -0.33 (-0.73%) | 16,659,231 |
| 10 Jun 2022 | CNY | 44.95 | 45.59 | 44.63 | 45.14 | 45.14 | +0.04 (+0.09%) | 18,772,379 |
| 9 Jun 2022 | CNY | 46.76 | 46.78 | 45.03 | 45.1 | 45.1 | -1.69 (-3.61%) | 24,130,331 |
| 8 Jun 2022 | CNY | 46.41 | 47.65 | 45.8 | 46.79 | 46.79 | +0.37 (+0.80%) | 24,490,891 |
| 7 Jun 2022 | CNY | 46.01 | 46.8 | 45.61 | 46.42 | 46.42 | +0.34 (+0.74%) | 21,444,555 |
| 6 Jun 2022 | CNY | 45.51 | 46.48 | 45.3 | 46.08 | 46.08 | -0.78 (-1.66%) | 22,080,109 |
| 2 Jun 2022 | CNY | 47.7 | 48.63 | 46.81 | 46.86 | 46.86 | -0.31 (-0.66%) | 25,960,636 |
| 1 Jun 2022 | CNY | 46.54 | 47.79 | 45.05 | 47.17 | 47.17 | +0.74 (+1.59%) | 30,368,495 |
| 31 May 2022 | CNY | 46.77 | 46.85 | 44.88 | 46.43 | 46.43 | -0.34 (-0.73%) | 23,775,241 |
