| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 57.5 | 61 | 56.9 | 60.83 | 60.83 | +2.89 (+4.99%) | 7,354,049 |
| 1 Jul 2022 | CNY | 59.22 | 60.2 | 57.76 | 57.94 | 57.94 | -0.93 (-1.58%) | 6,230,614 |
| 30 Jun 2022 | CNY | 57.82 | 59.86 | 57.7 | 58.87 | 58.87 | +0.97 (+1.68%) | 5,714,951 |
| 29 Jun 2022 | CNY | 58.66 | 59.17 | 57.69 | 57.9 | 57.9 | -1.39 (-2.34%) | 6,803,275 |
| 28 Jun 2022 | CNY | 57.44 | 59.68 | 57 | 59.29 | 59.29 | +2.19 (+3.84%) | 7,758,603 |
| 27 Jun 2022 | CNY | 57.84 | 58.11 | 56.67 | 57.1 | 57.1 | -0.35 (-0.61%) | 5,280,942 |
| 24 Jun 2022 | CNY | 55.6 | 59 | 55.6 | 57.45 | 57.45 | +1.89 (+3.40%) | 7,552,057 |
| 23 Jun 2022 | CNY | 52.61 | 55.75 | 52.35 | 55.56 | 55.56 | +3.11 (+5.93%) | 7,188,767 |
| 22 Jun 2022 | CNY | 54.4 | 54.79 | 52.35 | 52.45 | 52.45 | -1.95 (-3.58%) | 5,472,372 |
| 21 Jun 2022 | CNY | 55.72 | 55.95 | 53.93 | 54.4 | 54.4 | -1.23 (-2.21%) | 3,823,359 |
| 20 Jun 2022 | CNY | 54.71 | 56.68 | 54.7 | 55.63 | 55.63 | +0.95 (+1.74%) | 6,762,318 |
| 17 Jun 2022 | CNY | 55.01 | 55.87 | 52.6 | 54.68 | 54.68 | -1.23 (-2.20%) | 8,625,622 |
| 16 Jun 2022 | CNY | 54.69 | 57.55 | 54.69 | 55.91 | 55.91 | +1.22 (+2.23%) | 6,039,812 |
| 15 Jun 2022 | CNY | 55.13 | 56.66 | 54.68 | 54.69 | 54.69 | -0.38 (-0.69%) | 4,266,021 |
| 14 Jun 2022 | CNY | 56.46 | 56.46 | 53.71 | 55.07 | 55.07 | -1.72 (-3.03%) | 6,203,959 |
| 13 Jun 2022 | CNY | 55.3 | 56.97 | 55 | 56.79 | 56.79 | +1.13 (+2.03%) | 4,389,233 |
| 10 Jun 2022 | CNY | 54.91 | 56.2 | 54.7 | 55.66 | 55.66 | +0.75 (+1.37%) | 6,585,475 |
| 9 Jun 2022 | CNY | 56.5 | 56.63 | 54.5 | 54.91 | 54.91 | -1.88 (-3.31%) | 3,637,669 |
| 8 Jun 2022 | CNY | 57.49 | 57.74 | 55.9 | 56.79 | 56.79 | -0.46 (-0.80%) | 4,098,802 |
| 7 Jun 2022 | CNY | 57.78 | 58.3 | 56.81 | 57.25 | 57.25 | -0.44 (-0.76%) | 3,148,276 |
| 6 Jun 2022 | CNY | 56.05 | 58.33 | 56.05 | 57.69 | 57.69 | +1.1 (+1.94%) | 4,248,274 |
| 2 Jun 2022 | CNY | 56.45 | 57.21 | 55.87 | 56.59 | 56.59 | +0.45 (+0.80%) | 3,265,374 |
| 1 Jun 2022 | CNY | 55.32 | 56.33 | 54.68 | 56.14 | 56.14 | +1.11 (+2.02%) | 3,722,306 |
| 31 May 2022 | CNY | 54.23 | 55.43 | 53.8 | 55.03 | 55.03 | +0.55 (+1.01%) | 3,971,707 |
| 30 May 2022 | CNY | 53.56 | 54.52 | 52.56 | 54.48 | 54.48 | +1.13 (+2.12%) | 2,857,774 |
| 27 May 2022 | CNY | 53.8 | 54.78 | 52.7 | 53.35 | 53.35 | -0.33 (-0.61%) | 2,929,971 |
| 26 May 2022 | CNY | 53.1 | 54.56 | 52.43 | 53.68 | 53.68 | +0.66 (+1.24%) | 3,407,379 |
| 25 May 2022 | CNY | 53 | 53.15 | 52.01 | 53.02 | 53.02 | +0.54 (+1.03%) | 2,380,909 |
| 24 May 2022 | CNY | 54.24 | 55.29 | 52.4 | 52.48 | 52.48 | -1.88 (-3.46%) | 3,799,312 |
| 23 May 2022 | CNY | 54.15 | 54.45 | 52.15 | 54.36 | 54.36 | -0.46 (-0.84%) | 5,321,522 |
