| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 46.55 | 46.99 | 43.7 | 44.08 | 44.08 | -3.18 (-6.73%) | 7,517,012 |
| 11 Jul 2022 | CNY | 46.65 | 47.34 | 44.81 | 47.26 | 47.26 | +0.04 (+0.08%) | 7,438,206 |
| 8 Jul 2022 | CNY | 52.55 | 53.49 | 46.99 | 47.22 | 47.22 | -6.15 (-11.52%) | 11,040,173 |
| 7 Jul 2022 | CNY | 50.31 | 54.08 | 49.8 | 53.37 | 53.37 | +3.06 (+6.08%) | 11,736,227 |
| 6 Jul 2022 | CNY | 47.29 | 50.5 | 46.61 | 50.31 | 50.31 | +3.63 (+7.78%) | 9,521,657 |
| 5 Jul 2022 | CNY | 48.91 | 49.38 | 45.85 | 46.68 | 46.68 | -2.14 (-4.38%) | 8,110,851 |
| 4 Jul 2022 | CNY | 49 | 50.24 | 48 | 48.82 | 48.82 | -0.38 (-0.77%) | 5,392,063 |
| 1 Jul 2022 | CNY | 49.49 | 50.37 | 47.6 | 49.2 | 49.2 | -0.68 (-1.36%) | 6,449,223 |
| 30 Jun 2022 | CNY | 51.59 | 53.5 | 49.41 | 49.88 | 49.88 | -1.8 (-3.48%) | 6,973,899 |
| 29 Jun 2022 | CNY | 53.06 | 54.64 | 51.16 | 51.68 | 51.68 | -2.3 (-4.26%) | 7,112,042 |
| 28 Jun 2022 | CNY | 54.85 | 54.85 | 51.44 | 53.98 | 53.98 | -1.8 (-3.23%) | 8,886,925 |
| 27 Jun 2022 | CNY | 55.18 | 55.9 | 53.35 | 55.78 | 55.78 | -0.12 (-0.21%) | 10,240,812 |
| 24 Jun 2022 | CNY | 60 | 60.1 | 54.79 | 55.9 | 55.9 | -2.69 (-4.59%) | 9,279,789 |
| 23 Jun 2022 | CNY | 53.2 | 58.85 | 53.2 | 58.59 | 58.59 | +5.69 (+10.76%) | 9,656,800 |
| 22 Jun 2022 | CNY | 51.8 | 54.7 | 51.48 | 52.9 | 52.9 | +1.42 (+2.76%) | 6,842,332 |
| 21 Jun 2022 | CNY | 53.72 | 53.72 | 50.22 | 51.48 | 51.48 | -1.97 (-3.69%) | 6,657,746 |
| 20 Jun 2022 | CNY | 54.03 | 56.5 | 52.68 | 53.45 | 53.45 | -1.66 (-3.01%) | 8,080,746 |
| 17 Jun 2022 | CNY | 55.05 | 57.5 | 54.23 | 55.11 | 55.11 | +0.11 (+0.20%) | 7,552,700 |
| 16 Jun 2022 | CNY | 54.4 | 56.5 | 53.42 | 55 | 55 | +1.5 (+2.80%) | 7,003,135 |
| 15 Jun 2022 | CNY | 54.98 | 58 | 52.33 | 53.5 | 53.5 | -1.5 (-2.73%) | 11,397,555 |
| 14 Jun 2022 | CNY | 47.96 | 57.39 | 47.8 | 55 | 55 | +5.06 (+10.13%) | 12,345,951 |
| 13 Jun 2022 | CNY | 46.88 | 50.49 | 45 | 49.94 | 49.94 | +4.15 (+9.06%) | 12,831,881 |
| 10 Jun 2022 | CNY | 40 | 46.89 | 39.71 | 45.79 | 45.79 | +5.54 (+13.76%) | 9,969,622 |
| 9 Jun 2022 | CNY | 40.9 | 42.32 | 39.9 | 40.25 | 40.25 | -0.64 (-1.57%) | 6,690,201 |
| 8 Jun 2022 | CNY | 42.7 | 43.66 | 39.2 | 40.89 | 40.89 | -2.81 (-6.43%) | 13,188,045 |
| 7 Jun 2022 | CNY | 44.62 | 45.68 | 43.5 | 43.7 | 43.7 | -0.92 (-2.06%) | 7,955,659 |
| 6 Jun 2022 | CNY | 46.12 | 48.38 | 44.6 | 44.62 | 44.62 | -1.98 (-4.25%) | 9,715,696 |
| 2 Jun 2022 | CNY | 43.65 | 47.37 | 43.5 | 46.6 | 46.6 | +2.06 (+4.63%) | 7,380,693 |
| 1 Jun 2022 | CNY | 43.3 | 45.5 | 42.3 | 44.54 | 44.54 | +1.24 (+2.86%) | 8,128,917 |
| 31 May 2022 | CNY | 41.1 | 45.33 | 39.94 | 43.3 | 43.3 | +2.1 (+5.10%) | 11,400,782 |
