| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 46.0714 | 48.9286 | 44.65 | 45.1571 | 45.1571 | -2.171 (-4.59%) | 9,054,719 |
| 8 Jul 2022 | CNY | 44.8929 | 47.6071 | 44.3929 | 47.3286 | 47.3286 | +2.971 (+6.70%) | 10,999,371 |
| 7 Jul 2022 | CNY | 42.95 | 44.7214 | 40.7143 | 44.3571 | 44.3571 | +1.35 (+3.14%) | 6,816,787 |
| 6 Jul 2022 | CNY | 42.8071 | 44.8571 | 42.1429 | 43.0071 | 43.0071 | -0.536 (-1.23%) | 6,974,093 |
| 5 Jul 2022 | CNY | 41.2857 | 44.1429 | 40.5786 | 43.5429 | 43.5429 | +2.579 (+6.29%) | 9,557,471 |
| 4 Jul 2022 | CNY | 40.8571 | 41.2857 | 39.85 | 40.9643 | 40.9643 | +0.05 (+0.12%) | 5,204,865 |
| 1 Jul 2022 | CNY | 42.5857 | 43.5714 | 40.7143 | 40.9143 | 40.9143 | -1.657 (-3.89%) | 7,127,995 |
| 30 Jun 2022 | CNY | 42.0786 | 44.1786 | 41.7857 | 42.5714 | 42.5714 | +0.928 (+2.23%) | 9,031,260 |
| 29 Jun 2022 | CNY | 47.1429 | 47.6 | 41.5786 | 41.6429 | 41.6429 | -7.021 (-14.43%) | 13,935,388 |
| 28 Jun 2022 | CNY | 49.2857 | 49.75 | 46.7857 | 48.6643 | 48.6643 | -1.314 (-2.63%) | 11,623,088 |
| 27 Jun 2022 | CNY | 43.1857 | 51.0571 | 43.1357 | 49.9786 | 49.9786 | +6.879 (+15.96%) | 12,478,548 |
| 24 Jun 2022 | CNY | 41.6571 | 46.4143 | 41.4357 | 43.1 | 43.1 | +1.921 (+4.67%) | 14,895,739 |
| 23 Jun 2022 | CNY | 36.2643 | 42.7143 | 35.6571 | 41.1786 | 41.1786 | +5.529 (+15.51%) | 13,214,548 |
| 22 Jun 2022 | CNY | 34.2857 | 37.1357 | 33.8571 | 35.65 | 35.65 | +0.95 (+2.74%) | 8,513,807 |
| 21 Jun 2022 | CNY | 34.7143 | 36.5571 | 33.9357 | 34.7 | 34.7 | -0.671 (-1.90%) | 5,891,846 |
| 20 Jun 2022 | CNY | 34.6786 | 36.5571 | 34.5571 | 35.3714 | 35.3714 | +0.214 (+0.61%) | 6,247,844 |
| 17 Jun 2022 | CNY | 34.0429 | 35.6857 | 33.5929 | 35.1571 | 35.1571 | +0.536 (+1.55%) | 5,831,186 |
| 16 Jun 2022 | CNY | 32.8571 | 35 | 32.85 | 34.6214 | 34.6214 | +1.55 (+4.69%) | 6,047,385 |
| 15 Jun 2022 | CNY | 34.6286 | 35.2143 | 33.0714 | 33.0714 | 33.0714 | -1.557 (-4.50%) | 6,157,351 |
| 14 Jun 2022 | CNY | 35.3214 | 35.3214 | 33.8571 | 34.6286 | 34.6286 | -1.221 (-3.41%) | 5,722,445 |
| 13 Jun 2022 | CNY | 33.2143 | 36.2857 | 32.8571 | 35.85 | 35.85 | +2.386 (+7.13%) | 7,314,116 |
| 10 Jun 2022 | CNY | 31.9071 | 33.6786 | 31.9071 | 33.4643 | 33.4643 | +1.107 (+3.42%) | 4,671,598 |
| 9 Jun 2022 | CNY | 34.0786 | 34.6286 | 32.0857 | 32.3571 | 32.3571 | -1.929 (-5.63%) | 6,248,786 |
| 8 Jun 2022 | CNY | 33.4357 | 34.8643 | 32.1571 | 34.2857 | 34.2857 | +0.857 (+2.56%) | 8,073,016 |
| 7 Jun 2022 | CNY | 33.0429 | 34.6429 | 32.9714 | 33.4286 | 33.4286 | +0.65 (+1.98%) | 10,294,810 |
| 6 Jun 2022 | CNY | 30.5786 | 33.4286 | 30.5571 | 32.7786 | 32.7786 | +2.2 (+7.19%) | 5,682,247 |
| 2 Jun 2022 | CNY | 29.65 | 30.6929 | 29.5357 | 30.5786 | 30.5786 | +1 (+3.38%) | 3,301,547 |
| 1 Jun 2022 | CNY | 29.6786 | 30.2 | 29.3929 | 29.5786 | 29.5786 | -0.1 (-0.34%) | 2,779,980 |
| 31 May 2022 | CNY | 29.4571 | 29.85 | 28.2857 | 29.6786 | 29.6786 | +0.607 (+2.09%) | 3,364,586 |
| 30 May 2022 | CNY | 28.4214 | 29.1429 | 27.9643 | 29.0714 | 29.0714 | +0.864 (+3.06%) | 2,449,722 |
