| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 45.29 | 47.38 | 45.05 | 46.66 | 46.66 | +1.37 (+3.02%) | 5,776,416 |
| 1 Jul 2022 | CNY | 44.81 | 46.45 | 44.29 | 45.29 | 45.29 | +0.18 (+0.40%) | 4,217,359 |
| 30 Jun 2022 | CNY | 44.3 | 46.99 | 44.12 | 45.11 | 45.11 | +0.61 (+1.37%) | 6,639,880 |
| 29 Jun 2022 | CNY | 43.4 | 45.6 | 43.11 | 44.5 | 44.5 | +1.02 (+2.35%) | 4,446,328 |
| 28 Jun 2022 | CNY | 43.63 | 43.78 | 42.68 | 43.48 | 43.48 | -0.3 (-0.69%) | 2,712,012 |
| 27 Jun 2022 | CNY | 43.3 | 44.44 | 42.16 | 43.78 | 43.78 | +0.71 (+1.65%) | 4,925,825 |
| 24 Jun 2022 | CNY | 42.1 | 43.98 | 42.02 | 43.07 | 43.07 | +0.86 (+2.04%) | 2,919,324 |
| 23 Jun 2022 | CNY | 42.48 | 42.83 | 41.48 | 42.21 | 42.21 | -0.75 (-1.75%) | 3,100,800 |
| 22 Jun 2022 | CNY | 44.1 | 44.68 | 42.75 | 42.96 | 42.96 | -0.71 (-1.63%) | 2,339,092 |
| 21 Jun 2022 | CNY | 44.63 | 45.2 | 43.11 | 43.67 | 43.67 | -0.76 (-1.71%) | 2,963,035 |
| 20 Jun 2022 | CNY | 44.4 | 45.66 | 44.08 | 44.43 | 44.43 | +0.43 (+0.98%) | 3,812,360 |
| 17 Jun 2022 | CNY | 43.43 | 44.35 | 43.1 | 44 | 44 | +0.41 (+0.94%) | 2,581,881 |
| 16 Jun 2022 | CNY | 43.58 | 44.53 | 43.07 | 43.59 | 43.59 | +0.01 (+0.02%) | 2,593,441 |
| 15 Jun 2022 | CNY | 43.4 | 44.82 | 42.6 | 43.58 | 43.58 | +0.4 (+0.93%) | 4,493,522 |
| 14 Jun 2022 | CNY | 40.6 | 43.26 | 40.51 | 43.18 | 43.18 | +2.15 (+5.24%) | 5,543,777 |
| 13 Jun 2022 | CNY | 40.8 | 41.48 | 39.87 | 41.03 | 41.03 | -0.27 (-0.65%) | 4,640,305 |
| 10 Jun 2022 | CNY | 40.6 | 41.3 | 40.05 | 41.3 | 41.3 | +0.33 (+0.81%) | 6,843,881 |
| 9 Jun 2022 | CNY | 42.77 | 42.97 | 40.7 | 40.97 | 40.97 | -1.65 (-3.87%) | 4,221,642 |
| 8 Jun 2022 | CNY | 43.4 | 43.59 | 42.07 | 42.62 | 42.62 | -0.68 (-1.57%) | 2,482,415 |
| 7 Jun 2022 | CNY | 43.99 | 44.1 | 42.95 | 43.3 | 43.3 | -0.65 (-1.48%) | 2,796,981 |
| 6 Jun 2022 | CNY | 41.18 | 43.96 | 40.94 | 43.95 | 43.95 | +2.57 (+6.21%) | 5,302,272 |
| 2 Jun 2022 | CNY | 42 | 42.03 | 40.78 | 41.38 | 41.38 | -0.46 (-1.10%) | 1,783,900 |
| 1 Jun 2022 | CNY | 40.23 | 42.1 | 40.02 | 41.84 | 41.84 | +1.23 (+3.03%) | 3,038,069 |
| 31 May 2022 | CNY | 39.95 | 40.64 | 38.91 | 40.61 | 40.61 | +0.6 (+1.50%) | 2,590,767 |
| 30 May 2022 | CNY | 39.64 | 41.29 | 39.23 | 40.01 | 40.01 | +0.37 (+0.93%) | 2,795,024 |
| 27 May 2022 | CNY | 40.44 | 40.68 | 39.2 | 39.64 | 39.64 | -0.86 (-2.12%) | 2,076,517 |
| 26 May 2022 | CNY | 40.6 | 40.96 | 39.81 | 40.5 | 40.5 | +0.11 (+0.27%) | 2,145,763 |
| 25 May 2022 | CNY | 39.39 | 41.08 | 39.3 | 40.39 | 40.39 | +0.99 (+2.51%) | 2,232,520 |
| 24 May 2022 | CNY | 40.96 | 41.61 | 39.3 | 39.4 | 39.4 | -2.05 (-4.95%) | 2,707,766 |
| 23 May 2022 | CNY | 42.75 | 42.99 | 41 | 41.45 | 41.45 | -0.5 (-1.19%) | 2,727,294 |
