| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 42 | 42.66 | 41.76 | 42.56 | 42.56 | +0.47 (+1.12%) | 12,601,547 |
| 5 Jul 2022 | CNY | 42.75 | 42.75 | 41.28 | 42.09 | 42.09 | -0.61 (-1.43%) | 12,599,117 |
| 4 Jul 2022 | CNY | 41.2 | 43.17 | 41.15 | 42.7 | 42.7 | +2.04 (+5.02%) | 19,927,621 |
| 1 Jul 2022 | CNY | 40.86 | 41.19 | 40.31 | 40.66 | 40.66 | -0.05 (-0.12%) | 7,718,552 |
| 30 Jun 2022 | CNY | 40.48 | 41.05 | 40.31 | 40.71 | 40.71 | +0.43 (+1.07%) | 8,220,137 |
| 29 Jun 2022 | CNY | 41.2 | 41.78 | 40.15 | 40.28 | 40.28 | -0.8 (-1.95%) | 12,086,843 |
| 28 Jun 2022 | CNY | 40.96 | 41.2 | 39.62 | 41.08 | 41.08 | +0.28 (+0.69%) | 13,008,502 |
| 27 Jun 2022 | CNY | 40.75 | 41.47 | 40.49 | 40.8 | 40.8 | +0.21 (+0.52%) | 8,088,709 |
| 24 Jun 2022 | CNY | 40.3 | 41.08 | 40.22 | 40.59 | 40.59 | +0.02 (+0.05%) | 9,209,879 |
| 23 Jun 2022 | CNY | 40.33 | 40.77 | 39.53 | 40.57 | 40.57 | +0.29 (+0.72%) | 9,060,526 |
| 22 Jun 2022 | CNY | 40.58 | 41.59 | 40.23 | 40.28 | 40.28 | -0.17 (-0.42%) | 11,360,455 |
| 21 Jun 2022 | CNY | 41 | 41.47 | 40.01 | 40.45 | 40.45 | -0.63 (-1.53%) | 8,946,794 |
| 20 Jun 2022 | CNY | 40.36 | 41.5 | 40.16 | 41.08 | 41.08 | +0.72 (+1.78%) | 10,447,926 |
| 17 Jun 2022 | CNY | 39.61 | 40.36 | 38.93 | 40.36 | 40.36 | +0.42 (+1.05%) | 11,831,706 |
| 16 Jun 2022 | CNY | 39.6 | 40.69 | 39.42 | 39.94 | 39.94 | +0.34 (+0.86%) | 9,507,429 |
| 15 Jun 2022 | CNY | 39.4 | 40.38 | 39.24 | 39.6 | 39.6 | +0.21 (+0.53%) | 9,013,481 |
| 14 Jun 2022 | CNY | 39.6 | 40.18 | 38.39 | 39.39 | 39.39 | -0.66 (-1.65%) | 8,661,342 |
| 13 Jun 2022 | CNY | 39.19 | 40.18 | 38.49 | 40.05 | 40.05 | -0.18 (-0.45%) | 11,087,967 |
| 10 Jun 2022 | CNY | 39.49 | 40.56 | 39.4 | 40.23 | 40.23 | +0.46 (+1.16%) | 9,194,279 |
| 9 Jun 2022 | CNY | 40.71 | 41.14 | 39.55 | 39.77 | 39.77 | -0.88 (-2.16%) | 8,941,205 |
| 8 Jun 2022 | CNY | 41.58 | 41.59 | 40.16 | 40.65 | 40.65 | -0.91 (-2.19%) | 12,542,947 |
| 7 Jun 2022 | CNY | 39.54 | 42 | 39.27 | 41.56 | 41.56 | +2.02 (+5.11%) | 19,550,417 |
| 6 Jun 2022 | CNY | 39.01 | 39.79 | 38.77 | 39.54 | 39.54 | +0.51 (+1.31%) | 9,382,908 |
| 2 Jun 2022 | CNY | 39 | 39.2 | 38.3 | 39.03 | 39.03 | +0.03 (+0.08%) | 8,160,296 |
| 1 Jun 2022 | CNY | 38.93 | 39.64 | 38.64 | 39 | 39 | +0.3 (+0.78%) | 9,980,898 |
| 31 May 2022 | CNY | 38.79 | 38.86 | 37.57 | 38.7 | 38.7 | +0.03 (+0.08%) | 9,632,215 |
| 30 May 2022 | CNY | 38.9 | 39.12 | 38.04 | 38.67 | 38.67 | -0.33 (-0.85%) | 8,689,479 |
| 27 May 2022 | CNY | 39.96 | 40.27 | 38.51 | 39 | 39 | -0.19 (-0.48%) | 9,349,810 |
| 26 May 2022 | CNY | 40 | 40.04 | 38.44 | 39.19 | 39.19 | -0.66 (-1.66%) | 9,754,774 |
| 25 May 2022 | CNY | 39.66 | 40.2 | 39.26 | 39.85 | 39.85 | +0.18 (+0.45%) | 7,534,206 |
