| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 48.91 | 49.09 | 47.32 | 47.35 | 47.35 | -1.53 (-3.13%) | 2,868,744 |
| 11 Jul 2022 | CNY | 49.29 | 49.77 | 47.88 | 48.88 | 48.88 | -0.41 (-0.83%) | 3,753,205 |
| 8 Jul 2022 | CNY | 50.01 | 50.74 | 49.28 | 49.29 | 49.29 | -0.51 (-1.02%) | 3,570,205 |
| 7 Jul 2022 | CNY | 50.2 | 50.43 | 49.2 | 49.8 | 49.8 | -0.35 (-0.70%) | 3,087,333 |
| 6 Jul 2022 | CNY | 50.52 | 50.69 | 49.1 | 50.15 | 50.15 | -0.45 (-0.89%) | 3,745,689 |
| 5 Jul 2022 | CNY | 50.87 | 51.8 | 49.56 | 50.6 | 50.6 | -0.27 (-0.53%) | 4,164,036 |
| 4 Jul 2022 | CNY | 50.8 | 51.27 | 49.76 | 50.87 | 50.87 | +0.37 (+0.73%) | 4,473,278 |
| 1 Jul 2022 | CNY | 50.84 | 51.2 | 49.51 | 50.5 | 50.5 | -0.39 (-0.77%) | 3,906,726 |
| 30 Jun 2022 | CNY | 50.78 | 52 | 50.63 | 50.89 | 50.89 | +0.04 (+0.08%) | 4,090,554 |
| 29 Jun 2022 | CNY | 51.4 | 52.16 | 50.62 | 50.85 | 50.85 | -0.5 (-0.97%) | 4,336,884 |
| 28 Jun 2022 | CNY | 51 | 51.52 | 50.5 | 51.35 | 51.35 | +0.7 (+1.38%) | 4,134,385 |
| 27 Jun 2022 | CNY | 50.2 | 50.98 | 50.02 | 50.65 | 50.65 | +0.85 (+1.71%) | 4,555,294 |
| 24 Jun 2022 | CNY | 49.5 | 50.5 | 49.3 | 49.8 | 49.8 | +0.45 (+0.91%) | 3,024,512 |
| 23 Jun 2022 | CNY | 48.53 | 49.59 | 48.2 | 49.35 | 49.35 | +0.82 (+1.69%) | 3,009,279 |
| 22 Jun 2022 | CNY | 49.01 | 49.34 | 48.5 | 48.53 | 48.53 | -0.56 (-1.14%) | 2,637,362 |
| 21 Jun 2022 | CNY | 49.97 | 50.5 | 48.71 | 49.09 | 49.09 | -0.97 (-1.94%) | 4,053,583 |
| 20 Jun 2022 | CNY | 50.84 | 50.88 | 49.7 | 50.06 | 50.06 | -0.41 (-0.81%) | 4,099,606 |
| 17 Jun 2022 | CNY | 48.66 | 50.8 | 48.32 | 50.47 | 50.47 | +1.65 (+3.38%) | 6,965,503 |
| 16 Jun 2022 | CNY | 48.26 | 49.48 | 48.16 | 48.82 | 48.82 | +0.69 (+1.43%) | 3,977,647 |
| 15 Jun 2022 | CNY | 47.7 | 49.26 | 47.51 | 48.13 | 48.13 | +0.63 (+1.33%) | 5,897,584 |
| 14 Jun 2022 | CNY | 46 | 47.6 | 45.81 | 47.5 | 47.5 | +0.87 (+1.87%) | 4,057,065 |
| 13 Jun 2022 | CNY | 45.59 | 46.88 | 45.37 | 46.63 | 46.63 | +0.28 (+0.60%) | 3,620,397 |
| 10 Jun 2022 | CNY | 45.51 | 46.38 | 45.26 | 46.35 | 46.35 | +0.02 (+0.04%) | 4,177,854 |
| 9 Jun 2022 | CNY | 48.05 | 48.05 | 45.82 | 46.33 | 46.33 | -1.51 (-3.16%) | 5,564,313 |
| 8 Jun 2022 | CNY | 47.01 | 48.15 | 46.73 | 47.84 | 47.84 | +0.83 (+1.77%) | 5,160,975 |
| 7 Jun 2022 | CNY | 46.81 | 47.73 | 46.37 | 47.01 | 47.01 | +0.08 (+0.17%) | 3,987,591 |
| 6 Jun 2022 | CNY | 46.12 | 47.75 | 45.88 | 46.93 | 46.93 | +0.37 (+0.79%) | 6,077,582 |
| 2 Jun 2022 | CNY | 45.85 | 46.72 | 44.7 | 46.56 | 46.56 | +1.09 (+2.40%) | 5,601,246 |
| 1 Jun 2022 | CNY | 44.05 | 45.95 | 43.78 | 45.47 | 45.47 | +1.46 (+3.32%) | 5,966,428 |
| 31 May 2022 | CNY | 42.97 | 44.12 | 42.48 | 44.01 | 44.01 | +1.04 (+2.42%) | 3,754,651 |
