| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 51.7 | 52 | 48.88 | 49.4 | 49.4 | -2.5 (-4.82%) | 14,615,382 |
| 11 Jul 2022 | CNY | 54.29 | 54.62 | 51.2 | 51.9 | 51.9 | -2.6 (-4.77%) | 11,329,799 |
| 8 Jul 2022 | CNY | 54.3 | 55.88 | 53.23 | 54.5 | 54.5 | +1.92 (+3.65%) | 15,038,499 |
| 7 Jul 2022 | CNY | 53 | 53.42 | 51.1 | 52.58 | 52.58 | -0.54 (-1.02%) | 12,089,106 |
| 6 Jul 2022 | CNY | 54.16 | 54.56 | 52.2 | 53.12 | 53.12 | -0.48 (-0.90%) | 15,167,506 |
| 5 Jul 2022 | CNY | 56.77 | 57.28 | 52 | 53.6 | 53.6 | -3.2 (-5.63%) | 25,572,384 |
| 4 Jul 2022 | CNY | 56.18 | 57.16 | 54.56 | 56.8 | 56.8 | +0.83 (+1.48%) | 10,908,451 |
| 1 Jul 2022 | CNY | 56.91 | 57.77 | 55.26 | 55.97 | 55.97 | -1.22 (-2.13%) | 9,925,864 |
| 30 Jun 2022 | CNY | 54.6 | 59.59 | 54.6 | 57.19 | 57.19 | +1.79 (+3.23%) | 19,194,649 |
| 29 Jun 2022 | CNY | 53.23 | 57.5 | 53 | 55.4 | 55.4 | +2.15 (+4.04%) | 22,029,244 |
| 28 Jun 2022 | CNY | 53.58 | 54.06 | 51.4 | 53.25 | 53.25 | +0.2 (+0.38%) | 15,332,621 |
| 27 Jun 2022 | CNY | 52.79 | 54.35 | 52.02 | 53.05 | 53.05 | -0.29 (-0.54%) | 14,758,143 |
| 24 Jun 2022 | CNY | 55.8 | 56.72 | 50.43 | 53.34 | 53.34 | -2.77 (-4.94%) | 31,756,505 |
| 23 Jun 2022 | CNY | 54.66 | 56.6 | 54.1 | 56.11 | 56.11 | +1.47 (+2.69%) | 12,581,848 |
| 22 Jun 2022 | CNY | 53.16 | 57.1 | 52.75 | 54.64 | 54.64 | +1.37 (+2.57%) | 18,995,214 |
| 21 Jun 2022 | CNY | 54.01 | 54.63 | 52.33 | 53.27 | 53.27 | -1.31 (-2.40%) | 16,173,151 |
| 20 Jun 2022 | CNY | 55.22 | 57.11 | 52 | 54.58 | 54.58 | -0.7 (-1.27%) | 26,278,802 |
| 17 Jun 2022 | CNY | 48.45 | 58.19 | 47.25 | 55.28 | 55.28 | +6.79 (+14.00%) | 30,272,372 |
| 16 Jun 2022 | CNY | 46.57 | 48.51 | 46.56 | 48.49 | 48.49 | +1.92 (+4.12%) | 13,363,855 |
| 15 Jun 2022 | CNY | 46.5 | 48.4 | 46 | 46.57 | 46.57 | -0.4 (-0.85%) | 15,117,677 |
| 14 Jun 2022 | CNY | 46.23 | 46.99 | 44.05 | 46.97 | 46.97 | -0.02 (-0.04%) | 16,389,798 |
| 13 Jun 2022 | CNY | 44.07 | 47.08 | 43.96 | 46.99 | 46.99 | +2.38 (+5.34%) | 18,210,059 |
| 10 Jun 2022 | CNY | 43.36 | 44.94 | 42.85 | 44.61 | 44.61 | +0.95 (+2.18%) | 14,955,027 |
| 9 Jun 2022 | CNY | 45 | 45.7 | 43.31 | 43.66 | 43.66 | -1.82 (-4.00%) | 13,893,007 |
| 8 Jun 2022 | CNY | 44 | 46.33 | 43.97 | 45.48 | 45.48 | +1.18 (+2.66%) | 19,325,590 |
| 7 Jun 2022 | CNY | 45.65 | 45.65 | 43.72 | 44.3 | 44.3 | -1.35 (-2.96%) | 20,620,678 |
| 6 Jun 2022 | CNY | 45.43 | 45.98 | 44.71 | 45.65 | 45.65 | -0.22 (-0.48%) | 14,196,198 |
| 2 Jun 2022 | CNY | 46.84 | 46.99 | 44.87 | 45.87 | 45.87 | +0.07 (+0.15%) | 13,898,582 |
| 1 Jun 2022 | CNY | 45.5 | 46.9 | 45 | 45.8 | 45.8 | -0.22 (-0.48%) | 16,829,551 |
| 31 May 2022 | CNY | 42.79 | 47.12 | 42.22 | 46.02 | 46.02 | +3.22 (+7.52%) | 28,107,315 |
