| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 48.81 | 52.58 | 48.8 | 50.08 | 50.08 | +0.26 (+0.52%) | 9,928,442 |
| 11 Jul 2022 | CNY | 49 | 50.53 | 48.58 | 49.82 | 49.82 | -1.02 (-2.01%) | 8,397,440 |
| 8 Jul 2022 | CNY | 55 | 55 | 50.7 | 50.84 | 50.84 | -3.66 (-6.72%) | 15,537,571 |
| 7 Jul 2022 | CNY | 48.37 | 55 | 48.18 | 54.5 | 54.5 | +5.67 (+11.61%) | 19,499,492 |
| 6 Jul 2022 | CNY | 47.16 | 50.74 | 47.16 | 48.83 | 48.83 | +0.54 (+1.12%) | 9,758,257 |
| 5 Jul 2022 | CNY | 49.02 | 51.3 | 47.18 | 48.29 | 48.29 | -1.02 (-2.07%) | 10,398,586 |
| 4 Jul 2022 | CNY | 47.02 | 49.67 | 47.02 | 49.31 | 49.31 | -0.59 (-1.18%) | 10,834,908 |
| 1 Jul 2022 | CNY | 51.59 | 52.68 | 49.8 | 49.9 | 49.9 | -1.25 (-2.44%) | 8,369,179 |
| 30 Jun 2022 | CNY | 48.5 | 51.8 | 48.5 | 51.15 | 51.15 | +2.67 (+5.51%) | 11,483,447 |
| 29 Jun 2022 | CNY | 52.57 | 52.57 | 48.48 | 48.48 | 48.48 | -4.09 (-7.78%) | 14,505,903 |
| 28 Jun 2022 | CNY | 53.76 | 54.87 | 51.3 | 52.57 | 52.57 | -1.18 (-2.20%) | 11,741,533 |
| 27 Jun 2022 | CNY | 54 | 54.5 | 52.2 | 53.75 | 53.75 | +0.14 (+0.26%) | 11,978,929 |
| 24 Jun 2022 | CNY | 53.02 | 57 | 52.39 | 53.61 | 53.61 | +0.61 (+1.15%) | 16,565,675 |
| 23 Jun 2022 | CNY | 53.24 | 53.7 | 51 | 53 | 53 | +0.3 (+0.57%) | 14,273,229 |
| 22 Jun 2022 | CNY | 53.68 | 56.38 | 52.65 | 52.7 | 52.7 | -1.8 (-3.30%) | 17,775,120 |
| 21 Jun 2022 | CNY | 52 | 56.68 | 50.13 | 54.5 | 54.5 | +2.86 (+5.54%) | 19,954,021 |
| 20 Jun 2022 | CNY | 45.8 | 53.69 | 45.51 | 51.64 | 51.64 | +5.73 (+12.48%) | 18,597,262 |
| 17 Jun 2022 | CNY | 45 | 46.84 | 44.66 | 45.91 | 45.91 | +0.09 (+0.20%) | 11,730,965 |
| 16 Jun 2022 | CNY | 45 | 47 | 44.8 | 45.82 | 45.82 | +0.51 (+1.13%) | 12,469,794 |
| 15 Jun 2022 | CNY | 46.5 | 47.6 | 44.75 | 45.31 | 45.31 | -1.69 (-3.60%) | 15,243,973 |
| 14 Jun 2022 | CNY | 44.47 | 49.66 | 44.47 | 47 | 47 | +0.47 (+1.01%) | 21,324,318 |
| 13 Jun 2022 | CNY | 44 | 47.99 | 42.9 | 46.53 | 46.53 | +3.45 (+8.01%) | 24,182,358 |
| 10 Jun 2022 | CNY | 36.28 | 43.08 | 36.11 | 43.08 | 43.08 | +7.18 (+20%) | 21,880,779 |
| 9 Jun 2022 | CNY | 36.91 | 37.05 | 35.72 | 35.9 | 35.9 | -1.38 (-3.70%) | 6,288,245 |
| 8 Jun 2022 | CNY | 37.95 | 38.66 | 36.1 | 37.28 | 37.28 | -0.77 (-2.02%) | 9,768,069 |
| 7 Jun 2022 | CNY | 40.02 | 40.38 | 37.61 | 38.05 | 38.05 | -1.28 (-3.25%) | 11,257,268 |
| 6 Jun 2022 | CNY | 37.88 | 40 | 37.4 | 39.33 | 39.33 | +1.27 (+3.34%) | 12,769,015 |
| 2 Jun 2022 | CNY | 37.2 | 38.27 | 36.58 | 38.06 | 38.06 | +0.78 (+2.09%) | 10,189,280 |
| 1 Jun 2022 | CNY | 35.5 | 37.89 | 35.5 | 37.28 | 37.28 | +1.39 (+3.87%) | 11,485,966 |
| 31 May 2022 | CNY | 36.87 | 37.28 | 34.58 | 35.89 | 35.89 | -0.2 (-0.55%) | 8,612,260 |
