| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 52.14 | 52.46 | 51.11 | 51.82 | 51.82 | -0.18 (-0.35%) | 189,000 |
| 11 Jul 2022 | CNY | 52 | 52.25 | 50.71 | 52 | 52 | +0.33 (+0.64%) | 229,200 |
| 8 Jul 2022 | CNY | 52.4 | 53.29 | 51.66 | 51.67 | 51.67 | -0.63 (-1.20%) | 243,700 |
| 7 Jul 2022 | CNY | 51.59 | 52.88 | 51.23 | 52.3 | 52.3 | +0.81 (+1.57%) | 266,400 |
| 6 Jul 2022 | CNY | 51.75 | 52.64 | 50.7 | 51.49 | 51.49 | -0.41 (-0.79%) | 279,100 |
| 5 Jul 2022 | CNY | 51.6 | 53.32 | 51.46 | 51.9 | 51.9 | +0.3 (+0.58%) | 506,300 |
| 4 Jul 2022 | CNY | 52.28 | 52.92 | 51.31 | 51.6 | 51.6 | -0.32 (-0.62%) | 311,500 |
| 1 Jul 2022 | CNY | 52.25 | 52.69 | 51.66 | 51.92 | 51.92 | -0.64 (-1.22%) | 289,300 |
| 30 Jun 2022 | CNY | 52.88 | 53.34 | 52.22 | 52.56 | 52.56 | -0.14 (-0.27%) | 318,800 |
| 29 Jun 2022 | CNY | 54.45 | 55.34 | 52.7 | 52.7 | 52.7 | -2.18 (-3.97%) | 479,700 |
| 28 Jun 2022 | CNY | 53.7 | 55.33 | 53.38 | 54.88 | 54.88 | +1.08 (+2.01%) | 364,100 |
| 27 Jun 2022 | CNY | 53.98 | 54.75 | 53.59 | 53.8 | 53.8 | -0.24 (-0.44%) | 324,354 |
| 24 Jun 2022 | CNY | 53.3 | 55.67 | 52.61 | 54.04 | 54.04 | +0.84 (+1.58%) | 619,400 |
| 23 Jun 2022 | CNY | 51.2 | 53.49 | 50.6 | 53.2 | 53.2 | +1.87 (+3.64%) | 661,686 |
| 22 Jun 2022 | CNY | 51.55 | 52.44 | 51.31 | 51.33 | 51.33 | -0.86 (-1.65%) | 202,000 |
| 21 Jun 2022 | CNY | 51.85 | 52.39 | 51.55 | 52.19 | 52.19 | +0.36 (+0.69%) | 188,300 |
| 20 Jun 2022 | CNY | 51.69 | 52.34 | 51.21 | 51.83 | 51.83 | +0.03 (+0.06%) | 203,100 |
| 17 Jun 2022 | CNY | 51.29 | 51.97 | 50.88 | 51.8 | 51.8 | +0.63 (+1.23%) | 188,200 |
| 16 Jun 2022 | CNY | 51.66 | 52.25 | 50.31 | 51.17 | 51.17 | +0.03 (+0.06%) | 235,800 |
| 15 Jun 2022 | CNY | 51.52 | 52.22 | 50.82 | 51.14 | 51.14 | -0.69 (-1.33%) | 366,157 |
| 14 Jun 2022 | CNY | 52.72 | 52.72 | 50.31 | 51.83 | 51.83 | -0.89 (-1.69%) | 490,200 |
| 13 Jun 2022 | CNY | 49.78 | 53 | 49.76 | 52.72 | 52.72 | +2.97 (+5.97%) | 625,267 |
| 10 Jun 2022 | CNY | 48.58 | 50.3 | 48.04 | 49.75 | 49.75 | +0.94 (+1.93%) | 324,600 |
| 9 Jun 2022 | CNY | 50.8 | 50.98 | 48.11 | 48.81 | 48.81 | -1.81 (-3.58%) | 436,400 |
| 8 Jun 2022 | CNY | 50.93 | 51.8 | 49.69 | 50.62 | 50.62 | -0.46 (-0.90%) | 257,900 |
| 7 Jun 2022 | CNY | 51.7 | 51.7 | 50.65 | 51.08 | 51.08 | -0.84 (-1.62%) | 201,200 |
| 6 Jun 2022 | CNY | 51.86 | 52.46 | 51.55 | 51.92 | 51.92 | +0.17 (+0.33%) | 243,000 |
| 2 Jun 2022 | CNY | 51.1 | 51.99 | 50.55 | 51.75 | 51.75 | +0.66 (+1.29%) | 264,410 |
| 1 Jun 2022 | CNY | 49.95 | 51.43 | 49.95 | 51.09 | 51.09 | +0.9 (+1.79%) | 261,400 |
| 31 May 2022 | CNY | 49.71 | 50.48 | 49.1 | 50.19 | 50.19 | +0.19 (+0.38%) | 231,400 |
