| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 48.98 | 49.24 | 46.66 | 47.19 | 47.19 | -1.79 (-3.65%) | 5,347,573 |
| 11 Jul 2022 | CNY | 48.68 | 49.18 | 47.92 | 48.98 | 48.98 | -0.03 (-0.06%) | 4,723,220 |
| 8 Jul 2022 | CNY | 50.77 | 51.07 | 48.88 | 49.01 | 49.01 | -1.9 (-3.73%) | 4,407,395 |
| 7 Jul 2022 | CNY | 48.13 | 51.26 | 47.8 | 50.91 | 50.91 | +2.82 (+5.86%) | 6,739,437 |
| 6 Jul 2022 | CNY | 48.66 | 49.07 | 47.18 | 48.09 | 48.09 | -0.83 (-1.70%) | 5,532,217 |
| 5 Jul 2022 | CNY | 49.89 | 50.4 | 47.88 | 48.92 | 48.92 | -0.19 (-0.39%) | 5,806,981 |
| 4 Jul 2022 | CNY | 46.45 | 49.77 | 44.7 | 49.11 | 49.11 | +3.2 (+6.97%) | 8,762,727 |
| 1 Jul 2022 | CNY | 44.91 | 46.18 | 44.49 | 45.91 | 45.91 | +0.91 (+2.02%) | 4,847,323 |
| 30 Jun 2022 | CNY | 45.39 | 46.08 | 44.3 | 45 | 45 | -0.06 (-0.13%) | 3,973,267 |
| 29 Jun 2022 | CNY | 47.2 | 48 | 45 | 45.06 | 45.06 | -2.6 (-5.46%) | 6,756,769 |
| 28 Jun 2022 | CNY | 45.85 | 48.66 | 45.8 | 47.66 | 47.66 | +1.42 (+3.07%) | 6,988,481 |
| 27 Jun 2022 | CNY | 45.18 | 47 | 44.11 | 46.24 | 46.24 | +1.24 (+2.76%) | 7,691,340 |
| 24 Jun 2022 | CNY | 42.25 | 46.28 | 42.2 | 45 | 45 | +3.47 (+8.36%) | 10,013,659 |
| 23 Jun 2022 | CNY | 40.66 | 42 | 40 | 41.53 | 41.53 | +0.93 (+2.29%) | 5,061,046 |
| 22 Jun 2022 | CNY | 41.5 | 41.97 | 40.33 | 40.6 | 40.6 | -0.94 (-2.26%) | 4,858,908 |
| 21 Jun 2022 | CNY | 43.05 | 43.06 | 40.92 | 41.54 | 41.54 | -1.13 (-2.65%) | 4,910,492 |
| 20 Jun 2022 | CNY | 42.94 | 43.21 | 41.38 | 42.67 | 42.67 | +0.48 (+1.14%) | 11,330,687 |
| 17 Jun 2022 | CNY | 41.44 | 43.63 | 41.33 | 42.19 | 42.19 | +0.75 (+1.81%) | 9,408,791 |
| 16 Jun 2022 | CNY | 42.45 | 43.01 | 40.93 | 41.44 | 41.44 | -0.36 (-0.86%) | 6,326,645 |
| 15 Jun 2022 | CNY | 42.8 | 43.63 | 41.63 | 41.8 | 41.8 | -1.24 (-2.88%) | 7,124,108 |
| 14 Jun 2022 | CNY | 43.45 | 44.88 | 42.3 | 43.04 | 43.04 | -0.37 (-0.85%) | 13,348,725 |
| 13 Jun 2022 | CNY | 39.56 | 45.8 | 39.26 | 43.41 | 43.41 | +3.57 (+8.96%) | 19,939,283 |
| 10 Jun 2022 | CNY | 37.11 | 40.2 | 37.1 | 39.84 | 39.84 | +2.84 (+7.68%) | 8,776,589 |
| 9 Jun 2022 | CNY | 37.77 | 40.09 | 36.95 | 37 | 37 | -0.57 (-1.52%) | 10,541,181 |
| 8 Jun 2022 | CNY | 37.97 | 38.15 | 36.29 | 37.57 | 37.57 | -0.5 (-1.31%) | 3,883,089 |
| 7 Jun 2022 | CNY | 38.99 | 39.89 | 37.79 | 38.07 | 38.07 | -0.93 (-2.38%) | 4,503,974 |
| 6 Jun 2022 | CNY | 37.17 | 39.3 | 36.71 | 39 | 39 | +1.83 (+4.92%) | 3,924,048 |
| 2 Jun 2022 | CNY | 37.04 | 38.5 | 36.51 | 37.17 | 37.17 | -0.01 (-0.03%) | 2,864,810 |
| 2 Jun 2022 |
|
|||||||
| 1 Jun 2022 | CNY | 35.3933 | 37.3133 | 35.2067 | 37.18 | 37.18 | +1.56 (+4.38%) | 5,354,605 |
| 31 May 2022 | CNY | 36.32 | 36.4333 | 35.4 | 35.62 | 35.62 | -0.44 (-1.22%) | 3,297,402 |
